Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 270.24 | 270.24 | 264.42 | 269.09 | 772,927 | -0.62(-0.23%) |
Jan 30, 2020 | 271.26 | 272.15 | 267.44 | 269.71 | 675,996 | -2.93(-1.08%) |
Jan 29, 2020 | 272.29 | 274.08 | 269.40 | 272.64 | 378,528 | +1.23(+0.45%) |
Jan 28, 2020 | 270.35 | 274.22 | 270.35 | 271.41 | 343,503 | +1.23(+0.46%) |
Jan 27, 2020 | 269.41 | 274.30 | 268.58 | 270.18 | 791,838 | -2.11(-0.77%) |
Jan 24, 2020 | 276.25 | 276.25 | 268.05 | 272.29 | 501,533 | -2.79(-1.01%) |
Jan 23, 2020 | 272.66 | 276.02 | 271.72 | 275.08 | 542,984 | +2.01(+0.74%) |
Jan 22, 2020 | 273.66 | 275.84 | 272.78 | 273.06 | 477,680 | +0.76(+0.28%) |
Jan 21, 2020 | 273.59 | 273.78 | 269.65 | 272.30 | 654,685 | -1.30(-0.47%) |
Jan 17, 2020 | 274.45 | 275.89 | 272.80 | 273.60 | 498,183 | -0.85(-0.31%) |
Jan 16, 2020 | 276.31 | 277.86 | 274.06 | 274.45 | 518,091 | -1.16(-0.42%) |
Jan 15, 2020 | 272.17 | 279.43 | 271.99 | 275.61 | 648,281 | +3.30(+1.21%) |
Jan 14, 2020 | 271.27 | 277.93 | 271.27 | 272.31 | 820,710 | +1.07(+0.39%) |
Jan 13, 2020 | 276.56 | 277.65 | 270.64 | 271.24 | 760,383 | -4.86(-1.76%) |
Jan 10, 2020 | 277.71 | 278.26 | 274.20 | 276.10 | 977,310 | +0.18(+0.07%) |
Jan 09, 2020 | 279.16 | 280.47 | 274.85 | 275.92 | 1,040,785 | -1.58(-0.57%) |
Jan 08, 2020 | 278.11 | 279.07 | 275.90 | 277.50 | 568,564 | -1.23(-0.44%) |
Jan 07, 2020 | 278.59 | 280.07 | 277.81 | 278.74 | 535,466 | -2.01(-0.71%) |
Jan 06, 2020 | 280.79 | 281.15 | 278.67 | 280.74 | 550,125 | -0.69(-0.24%) |
Jan 03, 2020 | 278.61 | 281.99 | 277.71 | 281.43 | 513,889 | +1.21(+0.43%) |
Jan 02, 2020 | 280.59 | 281.84 | 279.00 | 280.22 | 523,514 | -0.36(-0.13%) |
Dec 31, 2019 | 279.54 | 282.67 | 279.54 | 280.58 | 543,310 | +0.51(+0.18%) |
Dec 30, 2019 | 279.27 | 281.04 | 277.62 | 280.07 | 472,799 | +0.90(+0.32%) |
Dec 27, 2019 | 280.08 | 280.99 | 278.35 | 279.18 | 477,242 | +0.07(+0.02%) |
Dec 26, 2019 | 277.27 | 280.84 | 275.87 | 279.11 | 289,101 | +2.48(+0.90%) |
Dec 24, 2019 | 275.31 | 277.62 | 274.63 | 276.63 | 277,571 | +1.31(+0.48%) |
Dec 23, 2019 | 279.28 | 280.38 | 275.09 | 275.32 | 647,758 | -3.56(-1.28%) |
Dec 20, 2019 | 279.90 | 279.90 | 277.89 | 278.88 | 598,594 | +0.00(+0.00%) |
Dec 19, 2019 | 273.07 | 280.36 | 272.12 | 278.88 | 1,356,651 | +7.33(+2.70%) |
Dec 18, 2019 | 276.01 | 277.96 | 270.72 | 271.55 | 1,180,820 | -7.10(-2.55%) |
Dec 17, 2019 | 279.58 | 279.58 | 276.69 | 278.64 | 1,094,726 | -0.38(-0.14%) |
Dec 16, 2019 | 281.75 | 282.91 | 278.68 | 279.02 | 791,947 | -2.65(-0.94%) |
Dec 13, 2019 | 282.01 | 284.93 | 279.86 | 281.68 | 471,693 | -1.64(-0.58%) |
Dec 12, 2019 | 279.79 | 283.97 | 279.47 | 283.32 | 597,981 | +3.51(+1.26%) |
Dec 11, 2019 | 271.84 | 280.55 | 271.84 | 279.81 | 1,219,723 | +7.99(+2.94%) |
Dec 10, 2019 | 273.55 | 274.26 | 270.07 | 271.82 | 1,200,734 | -1.08(-0.39%) |
Dec 09, 2019 | 273.13 | 275.06 | 271.75 | 272.90 | 797,313 | -0.19(-0.07%) |
Dec 06, 2019 | 275.00 | 275.48 | 272.94 | 273.09 | 497,924 | -0.29(-0.10%) |
Dec 05, 2019 | 274.34 | 275.29 | 272.16 | 273.37 | 708,019 | +0.83(+0.30%) |
Dec 04, 2019 | 270.50 | 275.31 | 269.36 | 272.55 | 1,371,537 | +1.82(+0.67%) |
Dec 03, 2019 | 276.36 | 278.56 | 270.35 | 270.73 | 1,010,064 | -9.49(-3.39%) |
Dec 02, 2019 | 282.32 | 284.92 | 279.35 | 280.22 | 996,583 | -0.24(-0.08%) |
Nov 29, 2019 | 281.52 | 283.20 | 279.98 | 280.45 | 357,729 | -0.98(-0.35%) |
Nov 27, 2019 | 276.74 | 281.97 | 274.97 | 281.44 | 599,922 | +5.90(+2.14%) |
Nov 26, 2019 | 279.18 | 282.31 | 274.03 | 275.54 | 1,123,992 | -3.68(-1.32%) |
Nov 25, 2019 | 275.21 | 279.30 | 274.42 | 279.22 | 562,930 | +6.90(+2.53%) |
Nov 22, 2019 | 271.00 | 273.83 | 269.89 | 272.32 | 411,351 | +1.63(+0.60%) |
Nov 21, 2019 | 274.68 | 277.08 | 269.74 | 270.69 | 1,121,232 | -3.99(-1.45%) |
Nov 20, 2019 | 273.01 | 276.18 | 272.32 | 274.68 | 661,959 | +2.38(+0.87%) |
Nov 19, 2019 | 271.23 | 274.74 | 270.31 | 272.30 | 515,624 | +1.08(+0.40%) |
Nov 18, 2019 | 267.99 | 272.14 | 267.03 | 271.22 | 873,086 | +3.05(+1.14%) |
Nov 15, 2019 | 266.87 | 269.07 | 264.08 | 268.17 | 676,421 | +2.62(+0.99%) |
Nov 14, 2019 | 265.58 | 268.45 | 263.79 | 265.55 | 537,959 | -0.70(-0.26%) |
Nov 13, 2019 | 263.96 | 267.19 | 263.02 | 266.26 | 465,654 | +1.45(+0.55%) |
Nov 12, 2019 | 268.19 | 268.48 | 263.43 | 264.81 | 554,123 | -2.68(-1.00%) |
Nov 11, 2019 | 266.60 | 269.61 | 265.25 | 267.49 | 700,252 | +0.03(+0.01%) |
Nov 08, 2019 | 269.38 | 273.67 | 265.55 | 267.46 | 704,439 | -1.93(-0.71%) |
Nov 07, 2019 | 266.03 | 270.13 | 264.56 | 269.38 | 897,211 | +4.63(+1.75%) |
Nov 06, 2019 | 263.81 | 265.84 | 260.47 | 264.75 | 572,074 | +1.44(+0.55%) |
Nov 05, 2019 | 254.42 | 263.73 | 253.02 | 263.31 | 789,021 | +6.69(+2.61%) |
Nov 04, 2019 | 255.45 | 257.98 | 252.54 | 256.62 | 866,197 | +0.03(+0.01%) |