Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 238.65 | 239.40 | 223.01 | 227.05 | 3,373,600 | -3.26(-1.42%) |
Jan 30, 2020 | 230.84 | 231.75 | 228.68 | 230.31 | 1,167,157 | -2.10(-0.90%) |
Jan 29, 2020 | 231.72 | 233.59 | 230.57 | 232.41 | 893,504 | +0.44(+0.19%) |
Jan 28, 2020 | 228.53 | 232.29 | 227.57 | 231.97 | 861,813 | +4.60(+2.02%) |
Jan 27, 2020 | 226.51 | 228.79 | 226.07 | 227.37 | 802,001 | -1.69(-0.74%) |
Jan 24, 2020 | 234.07 | 235.18 | 228.41 | 229.06 | 904,200 | -4.85(-2.07%) |
Jan 23, 2020 | 235.00 | 235.63 | 231.38 | 233.91 | 977,959 | -0.70(-0.30%) |
Jan 22, 2020 | 234.94 | 237.47 | 234.40 | 234.61 | 1,133,968 | +0.62(+0.26%) |
Jan 21, 2020 | 235.84 | 237.20 | 233.13 | 233.99 | 1,399,778 | -1.84(-0.78%) |
Jan 17, 2020 | 236.51 | 236.51 | 232.82 | 235.83 | 1,599,300 | +0.33(+0.14%) |
Jan 16, 2020 | 234.27 | 235.78 | 233.27 | 235.50 | 2,124,025 | +1.35(+0.58%) |
Jan 15, 2020 | 229.88 | 234.33 | 228.78 | 234.15 | 1,741,525 | +4.40(+1.92%) |
Jan 14, 2020 | 226.44 | 229.80 | 225.53 | 229.75 | 1,041,966 | +3.26(+1.44%) |
Jan 13, 2020 | 229.38 | 230.00 | 224.56 | 226.49 | 1,031,533 | -2.46(-1.07%) |
Jan 10, 2020 | 231.69 | 231.69 | 228.07 | 228.95 | 1,017,400 | -1.31(-0.57%) |
Jan 09, 2020 | 233.08 | 233.26 | 227.27 | 230.26 | 1,435,381 | -0.83(-0.36%) |
Jan 08, 2020 | 225.89 | 232.70 | 224.91 | 231.09 | 1,802,626 | +7.30(+3.26%) |
Jan 07, 2020 | 224.26 | 225.92 | 222.14 | 223.79 | 1,027,722 | -0.24(-0.11%) |
Jan 06, 2020 | 217.73 | 224.35 | 216.91 | 224.03 | 1,436,601 | +6.05(+2.78%) |
Jan 03, 2020 | 216.16 | 219.89 | 214.55 | 217.98 | 943,500 | -1.47(-0.67%) |
Jan 02, 2020 | 220.24 | 220.65 | 216.95 | 219.45 | 1,334,336 | +0.50(+0.23%) |
Dec 31, 2019 | 218.60 | 219.81 | 216.70 | 218.95 | 1,036,400 | -0.02(-0.01%) |
Dec 30, 2019 | 220.38 | 221.94 | 217.33 | 218.97 | 774,326 | -2.00(-0.91%) |
Dec 27, 2019 | 220.59 | 221.48 | 218.12 | 220.97 | 904,500 | +0.72(+0.33%) |
Dec 26, 2019 | 220.60 | 220.90 | 218.38 | 220.25 | 697,040 | -0.31(-0.14%) |
Dec 24, 2019 | 220.46 | 220.64 | 218.50 | 220.56 | 300,500 | +0.58(+0.26%) |
Dec 23, 2019 | 220.95 | 222.87 | 219.68 | 219.98 | 1,132,800 | -0.71(-0.32%) |
Dec 20, 2019 | 219.62 | 221.02 | 217.00 | 220.69 | 2,824,100 | +2.91(+1.34%) |
Dec 19, 2019 | 220.14 | 220.68 | 216.97 | 217.78 | 1,864,162 | -1.57(-0.72%) |
Dec 18, 2019 | 217.83 | 219.92 | 217.49 | 219.35 | 1,759,361 | +1.73(+0.79%) |
Dec 17, 2019 | 219.72 | 219.73 | 216.01 | 217.62 | 1,452,464 | -1.88(-0.86%) |
Dec 16, 2019 | 220.50 | 221.86 | 219.33 | 219.50 | 1,919,334 | +0.52(+0.24%) |
Dec 13, 2019 | 220.19 | 221.62 | 217.83 | 218.98 | 1,484,000 | -1.57(-0.71%) |
Dec 12, 2019 | 219.71 | 222.55 | 219.17 | 220.55 | 1,094,588 | +0.55(+0.25%) |
Dec 11, 2019 | 221.91 | 224.27 | 219.58 | 220.00 | 958,908 | -0.27(-0.12%) |
Dec 10, 2019 | 219.42 | 221.87 | 218.50 | 220.27 | 1,256,553 | +0.90(+0.41%) |
Dec 09, 2019 | 222.99 | 225.66 | 219.19 | 219.37 | 1,784,347 | -3.88(-1.74%) |
Dec 06, 2019 | 224.17 | 224.66 | 220.36 | 223.25 | 1,021,300 | +0.18(+0.08%) |
Dec 05, 2019 | 223.77 | 224.31 | 221.35 | 223.07 | 767,150 | -0.84(-0.38%) |
Dec 04, 2019 | 224.08 | 224.08 | 221.07 | 223.91 | 937,011 | +2.78(+1.26%) |
Dec 03, 2019 | 219.61 | 222.75 | 218.39 | 221.13 | 957,058 | +0.34(+0.15%) |
Dec 02, 2019 | 222.96 | 223.41 | 218.41 | 220.79 | 1,093,218 | -0.96(-0.43%) |
Nov 29, 2019 | 220.39 | 222.42 | 220.03 | 221.75 | 537,100 | +1.69(+0.77%) |
Nov 27, 2019 | 219.10 | 220.99 | 218.07 | 220.06 | 833,100 | +1.01(+0.46%) |
Nov 26, 2019 | 223.66 | 223.73 | 218.23 | 219.05 | 1,875,265 | -4.22(-1.89%) |
Nov 25, 2019 | 219.37 | 223.61 | 219.00 | 223.27 | 1,490,467 | +5.27(+2.42%) |
Nov 22, 2019 | 216.93 | 218.60 | 215.10 | 218.00 | 1,318,900 | +2.50(+1.16%) |
Nov 21, 2019 | 214.34 | 215.64 | 212.80 | 215.50 | 1,241,125 | +0.43(+0.20%) |
Nov 20, 2019 | 214.78 | 217.08 | 212.85 | 215.07 | 2,487,255 | +0.07(+0.03%) |
Nov 19, 2019 | 212.97 | 215.46 | 209.41 | 215.00 | 1,706,119 | +5.00(+2.38%) |
Nov 18, 2019 | 209.87 | 210.08 | 207.68 | 210.00 | 1,533,611 | +0.20(+0.10%) |
Nov 15, 2019 | 205.95 | 210.05 | 205.01 | 209.80 | 1,581,400 | +4.80(+2.34%) |
Nov 14, 2019 | 206.84 | 207.50 | 203.24 | 205.00 | 995,537 | -2.10(-1.01%) |
Nov 13, 2019 | 205.00 | 207.64 | 203.75 | 207.10 | 1,101,030 | +3.24(+1.59%) |
Nov 12, 2019 | 202.14 | 204.84 | 201.84 | 203.86 | 939,805 | +1.96(+0.97%) |
Nov 11, 2019 | 200.98 | 202.21 | 199.29 | 201.90 | 825,164 | +0.59(+0.29%) |
Nov 08, 2019 | 197.08 | 202.11 | 196.71 | 201.31 | 1,220,000 | +5.48(+2.80%) |
Nov 07, 2019 | 196.40 | 197.16 | 195.11 | 195.83 | 1,018,547 | -0.14(-0.07%) |
Nov 06, 2019 | 198.23 | 198.49 | 195.70 | 195.97 | 1,123,979 | -1.17(-0.59%) |
Nov 05, 2019 | 199.00 | 199.95 | 196.46 | 197.14 | 1,324,232 | -2.28(-1.14%) |
Nov 04, 2019 | 202.13 | 202.25 | 197.80 | 199.42 | 1,288,443 | -1.52(-0.76%) |