Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 209.59 | 209.97 | 205.57 | 208.25 | 828,327 | -4.78(-2.24%) |
Jan 30, 2020 | 209.40 | 213.41 | 206.91 | 213.03 | 452,264 | +1.72(+0.81%) |
Jan 29, 2020 | 215.70 | 218.37 | 211.11 | 211.31 | 419,234 | -2.67(-1.25%) |
Jan 28, 2020 | 213.22 | 215.13 | 210.54 | 213.98 | 566,831 | +2.48(+1.17%) |
Jan 27, 2020 | 214.17 | 217.04 | 211.50 | 211.50 | 782,087 | -10.89(-4.90%) |
Jan 24, 2020 | 227.16 | 227.35 | 219.52 | 222.39 | 712,773 | -6.11(-2.68%) |
Jan 23, 2020 | 229.07 | 230.22 | 224.49 | 228.50 | 528,568 | -3.25(-1.40%) |
Jan 22, 2020 | 234.42 | 234.42 | 230.41 | 231.75 | 514,224 | -2.87(-1.22%) |
Jan 21, 2020 | 240.34 | 240.34 | 234.23 | 234.61 | 521,375 | -7.45(-3.08%) |
Jan 17, 2020 | 247.03 | 247.70 | 241.49 | 242.06 | 532,201 | -2.48(-1.02%) |
Jan 16, 2020 | 243.21 | 246.84 | 243.21 | 244.55 | 417,447 | +2.29(+0.95%) |
Jan 15, 2020 | 245.12 | 246.27 | 241.30 | 242.26 | 587,291 | -5.35(-2.16%) |
Jan 14, 2020 | 245.50 | 247.70 | 242.45 | 247.60 | 453,038 | +0.57(+0.23%) |
Jan 13, 2020 | 247.80 | 248.56 | 244.17 | 247.03 | 426,325 | -2.29(-0.92%) |
Jan 10, 2020 | 249.32 | 250.66 | 247.22 | 249.32 | 393,240 | -1.72(-0.68%) |
Jan 09, 2020 | 248.75 | 252.19 | 244.36 | 251.04 | 496,202 | +2.29(+0.92%) |
Jan 08, 2020 | 256.20 | 256.20 | 247.13 | 248.75 | 807,154 | -8.41(-3.27%) |
Jan 07, 2020 | 261.94 | 261.94 | 252.57 | 257.16 | 627,518 | -5.73(-2.18%) |
Jan 06, 2020 | 260.60 | 263.27 | 257.35 | 262.89 | 630,092 | +4.78(+1.85%) |
Jan 03, 2020 | 260.41 | 261.17 | 254.87 | 258.11 | 560,423 | +3.63(+1.43%) |
Jan 02, 2020 | 255.63 | 256.20 | 250.85 | 254.48 | 447,277 | +1.34(+0.53%) |
Dec 31, 2019 | 252.57 | 254.48 | 249.83 | 253.15 | 536,451 | -3.44(-1.34%) |
Dec 30, 2019 | 256.20 | 261.74 | 256.01 | 256.58 | 470,237 | +2.48(+0.98%) |
Dec 27, 2019 | 256.39 | 257.54 | 253.34 | 254.10 | 404,336 | -2.48(-0.97%) |
Dec 26, 2019 | 257.73 | 259.64 | 255.44 | 256.58 | 267,404 | -0.19(-0.07%) |
Dec 24, 2019 | 256.39 | 260.41 | 256.11 | 256.78 | 209,632 | -0.38(-0.15%) |
Dec 23, 2019 | 249.52 | 257.54 | 248.56 | 257.16 | 493,829 | +8.99(+3.62%) |
Dec 20, 2019 | 251.16 | 251.72 | 246.95 | 248.17 | 705,457 | -1.87(-0.75%) |
Dec 19, 2019 | 247.61 | 250.97 | 247.61 | 250.04 | 764,461 | +2.43(+0.98%) |
Dec 18, 2019 | 244.81 | 248.92 | 243.31 | 247.61 | 471,470 | +2.24(+0.91%) |
Dec 17, 2019 | 244.99 | 246.86 | 243.96 | 245.37 | 570,330 | +1.12(+0.46%) |
Dec 16, 2019 | 243.68 | 247.61 | 243.12 | 244.25 | 431,322 | +3.55(+1.48%) |
Dec 13, 2019 | 243.87 | 245.55 | 239.99 | 240.69 | 658,244 | -2.24(-0.92%) |
Dec 12, 2019 | 236.77 | 244.25 | 235.84 | 242.94 | 933,112 | +7.48(+3.17%) |
Dec 11, 2019 | 231.35 | 235.46 | 231.16 | 235.46 | 507,513 | +4.11(+1.78%) |
Dec 10, 2019 | 230.98 | 234.34 | 229.48 | 231.35 | 442,165 | +0.56(+0.24%) |
Dec 09, 2019 | 229.67 | 232.84 | 228.36 | 230.79 | 436,268 | +0.19(+0.08%) |
Dec 06, 2019 | 222.57 | 230.79 | 222.19 | 230.60 | 713,308 | +9.34(+4.22%) |
Dec 05, 2019 | 224.06 | 225.37 | 220.14 | 221.26 | 460,675 | -1.87(-0.84%) |
Dec 04, 2019 | 216.77 | 225.74 | 216.59 | 223.13 | 631,027 | +9.34(+4.37%) |
Dec 03, 2019 | 216.77 | 217.15 | 212.10 | 213.78 | 559,684 | -5.61(-2.56%) |
Dec 02, 2019 | 220.51 | 222.94 | 217.90 | 219.39 | 440,731 | +0.93(+0.43%) |
Nov 29, 2019 | 220.70 | 220.70 | 216.49 | 218.46 | 231,406 | -4.30(-1.93%) |
Nov 27, 2019 | 219.20 | 223.22 | 218.46 | 222.75 | 371,195 | +4.67(+2.14%) |
Nov 26, 2019 | 224.25 | 224.25 | 217.52 | 218.08 | 407,157 | -6.17(-2.75%) |
Nov 25, 2019 | 217.90 | 224.25 | 216.21 | 224.25 | 542,866 | +5.42(+2.48%) |
Nov 22, 2019 | 217.71 | 220.60 | 216.40 | 218.83 | 423,204 | +0.94(+0.43%) |
Nov 21, 2019 | 215.28 | 218.08 | 212.55 | 217.90 | 384,937 | +4.30(+2.01%) |
Nov 20, 2019 | 210.23 | 217.34 | 208.18 | 213.60 | 626,332 | +3.36(+1.60%) |
Nov 19, 2019 | 211.73 | 212.57 | 208.18 | 210.23 | 436,469 | -2.80(-1.32%) |
Nov 18, 2019 | 216.40 | 216.96 | 211.17 | 213.04 | 441,973 | -5.61(-2.56%) |
Nov 15, 2019 | 215.84 | 219.76 | 215.47 | 218.64 | 312,183 | +4.49(+2.09%) |
Nov 14, 2019 | 217.15 | 219.02 | 213.78 | 214.16 | 418,154 | -1.68(-0.78%) |
Nov 13, 2019 | 220.32 | 220.51 | 215.19 | 215.84 | 456,132 | -5.79(-2.61%) |
Nov 12, 2019 | 225.74 | 227.89 | 220.32 | 221.63 | 426,123 | -2.99(-1.33%) |
Nov 11, 2019 | 222.57 | 225.65 | 219.95 | 224.62 | 459,972 | -1.50(-0.66%) |
Nov 08, 2019 | 222.19 | 226.12 | 218.92 | 226.12 | 420,052 | +1.50(+0.67%) |
Nov 07, 2019 | 225.93 | 230.32 | 223.31 | 224.62 | 534,868 | +3.18(+1.43%) |
Nov 06, 2019 | 227.05 | 229.11 | 219.95 | 221.45 | 639,291 | -6.54(-2.87%) |
Nov 05, 2019 | 230.23 | 232.47 | 227.05 | 227.99 | 696,047 | -1.87(-0.81%) |
Nov 04, 2019 | 222.57 | 230.42 | 222.57 | 229.85 | 834,645 | +11.02(+5.04%) |