Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 239.73 | 239.92 | 232.21 | 233.32 | 748,395 | -8.63(-3.57%) |
Jan 30, 2020 | 240.60 | 242.66 | 237.20 | 241.95 | 604,927 | +0.01(+0.00%) |
Jan 29, 2020 | 245.60 | 246.21 | 241.79 | 241.94 | 431,403 | -4.53(-1.84%) |
Jan 28, 2020 | 243.61 | 247.33 | 242.25 | 246.47 | 835,596 | +5.59(+2.32%) |
Jan 27, 2020 | 243.34 | 243.83 | 240.39 | 240.88 | 1,115,545 | -9.56(-3.82%) |
Jan 24, 2020 | 256.83 | 257.19 | 248.69 | 250.44 | 564,838 | -2.69(-1.06%) |
Jan 23, 2020 | 252.19 | 253.36 | 249.90 | 253.13 | 373,227 | +1.90(+0.76%) |
Jan 22, 2020 | 251.38 | 254.02 | 250.65 | 251.23 | 434,505 | +1.68(+0.67%) |
Jan 21, 2020 | 248.72 | 250.41 | 248.50 | 249.55 | 572,898 | -0.14(-0.06%) |
Jan 17, 2020 | 249.34 | 249.69 | 247.74 | 249.69 | 352,946 | +1.86(+0.75%) |
Jan 16, 2020 | 245.85 | 247.93 | 245.68 | 247.83 | 593,603 | +3.86(+1.58%) |
Jan 15, 2020 | 246.93 | 247.04 | 242.97 | 243.97 | 526,615 | -2.61(-1.06%) |
Jan 14, 2020 | 246.70 | 248.66 | 245.30 | 246.58 | 311,309 | +0.54(+0.22%) |
Jan 13, 2020 | 244.90 | 246.39 | 244.16 | 246.05 | 329,873 | +2.84(+1.17%) |
Jan 10, 2020 | 246.18 | 246.18 | 242.50 | 243.21 | 677,869 | -1.42(-0.58%) |
Jan 09, 2020 | 246.47 | 246.47 | 242.32 | 244.63 | 222,051 | +1.54(+0.63%) |
Jan 08, 2020 | 243.79 | 244.73 | 242.05 | 243.09 | 450,666 | -0.22(-0.09%) |
Jan 07, 2020 | 241.89 | 244.27 | 240.46 | 243.31 | 398,129 | +4.40(+1.84%) |
Jan 06, 2020 | 238.40 | 239.68 | 237.35 | 238.91 | 560,852 | -2.52(-1.04%) |
Jan 03, 2020 | 242.23 | 243.54 | 240.90 | 241.43 | 428,785 | -4.59(-1.87%) |
Jan 02, 2020 | 244.07 | 246.02 | 242.86 | 246.02 | 442,866 | +4.98(+2.07%) |
Dec 31, 2019 | 239.13 | 241.16 | 239.02 | 241.04 | 209,809 | +0.65(+0.27%) |
Dec 30, 2019 | 242.15 | 242.15 | 238.73 | 240.38 | 388,654 | -1.82(-0.75%) |
Dec 27, 2019 | 243.69 | 243.69 | 241.39 | 242.21 | 383,365 | -0.48(-0.20%) |
Dec 26, 2019 | 243.44 | 243.44 | 241.78 | 242.69 | 227,127 | +0.28(+0.11%) |
Dec 24, 2019 | 242.55 | 242.61 | 241.18 | 242.41 | 175,014 | +0.39(+0.16%) |
Dec 23, 2019 | 243.14 | 243.26 | 241.71 | 242.01 | 470,926 | +0.77(+0.32%) |
Dec 20, 2019 | 240.63 | 241.81 | 239.51 | 241.25 | 359,613 | +2.28(+0.95%) |
Dec 19, 2019 | 238.01 | 238.97 | 236.87 | 238.97 | 369,275 | +1.91(+0.81%) |
Dec 18, 2019 | 237.66 | 237.66 | 236.20 | 237.06 | 334,676 | -0.12(-0.05%) |
Dec 17, 2019 | 237.42 | 237.65 | 235.95 | 237.19 | 338,294 | +1.07(+0.45%) |
Dec 16, 2019 | 236.46 | 238.17 | 235.94 | 236.12 | 728,868 | +2.24(+0.96%) |
Dec 13, 2019 | 235.04 | 237.46 | 232.82 | 233.88 | 604,889 | -1.03(-0.44%) |
Dec 12, 2019 | 228.37 | 235.32 | 228.37 | 234.92 | 763,241 | +6.20(+2.71%) |
Dec 11, 2019 | 224.71 | 229.06 | 224.56 | 228.72 | 508,436 | +4.59(+2.05%) |
Dec 10, 2019 | 224.36 | 225.59 | 223.28 | 224.13 | 182,143 | +0.95(+0.42%) |
Dec 09, 2019 | 224.73 | 224.93 | 223.15 | 223.18 | 171,748 | -1.02(-0.46%) |
Dec 06, 2019 | 223.74 | 224.85 | 223.34 | 224.20 | 349,280 | +3.19(+1.45%) |
Dec 05, 2019 | 221.43 | 221.92 | 220.04 | 221.01 | 517,428 | +1.10(+0.50%) |
Dec 04, 2019 | 219.47 | 220.87 | 219.27 | 219.91 | 376,888 | +3.42(+1.58%) |
Dec 03, 2019 | 215.16 | 216.70 | 214.12 | 216.48 | 710,204 | -3.41(-1.55%) |
Dec 02, 2019 | 223.55 | 223.78 | 219.42 | 219.89 | 570,773 | -3.43(-1.54%) |
Nov 29, 2019 | 224.99 | 224.99 | 223.04 | 223.32 | 214,210 | -2.42(-1.07%) |
Nov 27, 2019 | 225.03 | 225.77 | 224.74 | 225.74 | 270,140 | +1.62(+0.72%) |
Nov 26, 2019 | 224.59 | 224.94 | 223.10 | 224.13 | 745,605 | -0.84(-0.37%) |
Nov 25, 2019 | 221.79 | 225.19 | 221.79 | 224.97 | 428,289 | +5.27(+2.40%) |
Nov 22, 2019 | 220.56 | 221.77 | 219.18 | 219.70 | 358,375 | -0.23(-0.10%) |
Nov 21, 2019 | 220.75 | 221.88 | 218.96 | 219.93 | 726,362 | -2.37(-1.07%) |
Nov 20, 2019 | 223.90 | 225.02 | 220.60 | 222.30 | 492,668 | -2.65(-1.18%) |
Nov 19, 2019 | 227.13 | 227.47 | 223.71 | 224.95 | 255,022 | -1.13(-0.50%) |
Nov 18, 2019 | 226.57 | 227.47 | 224.97 | 226.08 | 280,420 | -0.52(-0.23%) |
Nov 15, 2019 | 227.51 | 228.51 | 225.54 | 226.59 | 340,603 | +2.06(+0.92%) |
Nov 14, 2019 | 224.09 | 224.73 | 222.82 | 224.54 | 340,230 | -0.75(-0.33%) |
Nov 13, 2019 | 223.81 | 225.83 | 222.72 | 225.28 | 324,010 | +0.24(+0.11%) |
Nov 12, 2019 | 225.15 | 226.79 | 224.16 | 225.04 | 503,266 | +0.46(+0.20%) |
Nov 11, 2019 | 223.61 | 224.93 | 222.76 | 224.59 | 291,456 | -0.93(-0.41%) |
Nov 08, 2019 | 223.52 | 225.66 | 222.20 | 225.51 | 365,798 | +1.13(+0.50%) |
Nov 07, 2019 | 226.37 | 226.84 | 223.46 | 224.38 | 519,757 | +1.35(+0.60%) |
Nov 06, 2019 | 224.11 | 224.17 | 220.77 | 223.04 | 569,640 | -1.50(-0.67%) |
Nov 05, 2019 | 225.09 | 226.35 | 223.90 | 224.54 | 381,113 | +0.12(+0.06%) |
Nov 04, 2019 | 222.31 | 224.64 | 222.25 | 224.41 | 695,133 | +4.89(+2.23%) |