Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 226.49 | 226.97 | 223.43 | 224.43 | 3,948,500 | -3.45(-1.51%) |
Jan 30, 2020 | 223.11 | 228.08 | 222.48 | 227.88 | 3,350,886 | +3.38(+1.51%) |
Jan 29, 2020 | 224.75 | 226.40 | 224.31 | 224.50 | 2,310,384 | +0.47(+0.21%) |
Jan 28, 2020 | 223.44 | 225.35 | 223.16 | 224.03 | 3,609,318 | +1.58(+0.71%) |
Jan 27, 2020 | 223.42 | 223.90 | 221.11 | 222.45 | 5,453,995 | -4.41(-1.94%) |
Jan 24, 2020 | 229.40 | 229.41 | 226.04 | 226.86 | 4,024,000 | -2.52(-1.10%) |
Jan 23, 2020 | 229.43 | 229.77 | 227.35 | 229.38 | 4,750,029 | -0.16(-0.07%) |
Jan 22, 2020 | 229.00 | 230.38 | 228.41 | 229.54 | 3,164,299 | +0.91(+0.40%) |
Jan 21, 2020 | 229.85 | 231.13 | 227.95 | 228.63 | 5,840,696 | -1.57(-0.68%) |
Jan 17, 2020 | 230.13 | 231.61 | 229.55 | 230.20 | 6,603,900 | +0.47(+0.20%) |
Jan 16, 2020 | 229.34 | 230.03 | 228.52 | 229.73 | 3,036,376 | +1.38(+0.60%) |
Jan 15, 2020 | 226.80 | 228.64 | 226.78 | 228.35 | 2,662,534 | +1.18(+0.52%) |
Jan 14, 2020 | 227.85 | 228.39 | 226.88 | 227.17 | 3,355,369 | -1.28(-0.56%) |
Jan 13, 2020 | 227.05 | 228.47 | 226.13 | 228.45 | 3,286,729 | +1.83(+0.81%) |
Jan 10, 2020 | 228.50 | 228.53 | 226.59 | 226.62 | 2,573,100 | -2.03(-0.89%) |
Jan 09, 2020 | 226.92 | 228.85 | 226.92 | 228.65 | 3,497,287 | +2.66(+1.18%) |
Jan 08, 2020 | 226.03 | 227.84 | 225.87 | 225.99 | 3,780,295 | +0.07(+0.03%) |
Jan 07, 2020 | 227.26 | 227.26 | 225.44 | 225.92 | 3,520,443 | -1.07(-0.47%) |
Jan 06, 2020 | 224.99 | 227.13 | 224.70 | 226.99 | 4,263,019 | +0.81(+0.36%) |
Jan 03, 2020 | 225.69 | 227.43 | 225.48 | 226.18 | 3,024,000 | -2.21(-0.97%) |
Jan 02, 2020 | 227.51 | 228.39 | 226.71 | 228.39 | 3,763,978 | +1.89(+0.83%) |
Dec 31, 2019 | 226.16 | 226.72 | 225.14 | 226.50 | 3,145,300 | +0.74(+0.33%) |
Dec 30, 2019 | 226.14 | 226.60 | 224.67 | 225.76 | 2,769,674 | -0.38(-0.17%) |
Dec 27, 2019 | 226.86 | 226.97 | 225.57 | 226.14 | 2,769,600 | -0.31(-0.14%) |
Dec 26, 2019 | 225.92 | 226.51 | 225.64 | 226.45 | 1,725,681 | +0.98(+0.43%) |
Dec 24, 2019 | 225.24 | 225.65 | 224.88 | 225.47 | 961,100 | -0.01(-0.00%) |
Dec 23, 2019 | 226.61 | 226.67 | 224.93 | 225.48 | 3,504,127 | -0.83(-0.37%) |
Dec 20, 2019 | 226.24 | 227.80 | 225.56 | 226.31 | 11,574,200 | +1.10(+0.49%) |
Dec 19, 2019 | 224.66 | 225.66 | 224.16 | 225.21 | 4,432,568 | +0.20(+0.09%) |
Dec 18, 2019 | 227.06 | 227.20 | 224.89 | 225.01 | 5,962,327 | -2.04(-0.90%) |
Dec 17, 2019 | 227.27 | 228.23 | 226.55 | 227.05 | 4,867,446 | +0.20(+0.09%) |
Dec 16, 2019 | 226.77 | 227.81 | 226.29 | 226.85 | 4,278,754 | +1.48(+0.66%) |
Dec 13, 2019 | 225.82 | 226.50 | 223.96 | 225.37 | 3,160,700 | -0.55(-0.24%) |
Dec 12, 2019 | 222.88 | 226.52 | 222.53 | 225.92 | 5,121,889 | +3.35(+1.51%) |
Dec 11, 2019 | 221.21 | 222.65 | 221.01 | 222.57 | 3,546,630 | +1.31(+0.59%) |
Dec 10, 2019 | 222.07 | 222.07 | 220.21 | 221.26 | 2,688,916 | -0.12(-0.05%) |
Dec 09, 2019 | 222.71 | 223.30 | 221.19 | 221.38 | 2,601,034 | -1.23(-0.55%) |
Dec 06, 2019 | 221.64 | 223.00 | 221.33 | 222.61 | 3,447,800 | +3.01(+1.37%) |
Dec 05, 2019 | 218.99 | 219.75 | 218.05 | 219.60 | 2,319,340 | +1.20(+0.55%) |
Dec 04, 2019 | 217.95 | 218.88 | 217.54 | 218.40 | 2,667,705 | +0.32(+0.15%) |
Dec 03, 2019 | 218.82 | 218.90 | 216.40 | 218.08 | 4,483,383 | -2.25(-1.02%) |
Dec 02, 2019 | 220.60 | 221.38 | 220.11 | 220.33 | 3,888,057 | +0.03(+0.01%) |
Nov 29, 2019 | 220.50 | 220.58 | 219.82 | 220.30 | 2,256,400 | -0.20(-0.09%) |
Nov 27, 2019 | 219.25 | 220.59 | 218.48 | 220.50 | 3,947,200 | +1.45(+0.66%) |
Nov 26, 2019 | 219.11 | 219.20 | 217.72 | 219.05 | 3,717,772 | -0.01(-0.00%) |
Nov 25, 2019 | 218.74 | 219.39 | 218.26 | 219.06 | 3,648,500 | +1.10(+0.50%) |
Nov 22, 2019 | 216.96 | 217.99 | 216.80 | 217.96 | 2,393,300 | +1.33(+0.61%) |
Nov 21, 2019 | 217.30 | 217.71 | 216.30 | 216.63 | 3,707,612 | -0.85(-0.39%) |
Nov 20, 2019 | 218.01 | 218.37 | 216.01 | 217.48 | 4,966,048 | -1.55(-0.71%) |
Nov 19, 2019 | 219.93 | 220.00 | 218.78 | 219.03 | 3,378,082 | -0.32(-0.15%) |
Nov 18, 2019 | 219.95 | 220.05 | 218.39 | 219.35 | 3,894,239 | -0.39(-0.18%) |
Nov 15, 2019 | 220.18 | 220.43 | 218.74 | 219.74 | 3,477,400 | +0.38(+0.17%) |
Nov 14, 2019 | 219.77 | 219.87 | 217.91 | 219.36 | 2,831,207 | -0.41(-0.19%) |
Nov 13, 2019 | 219.72 | 220.27 | 218.61 | 219.77 | 3,190,633 | -1.12(-0.51%) |
Nov 12, 2019 | 220.98 | 222.19 | 220.54 | 220.89 | 2,657,678 | +0.04(+0.02%) |
Nov 11, 2019 | 220.20 | 221.09 | 219.87 | 220.85 | 2,380,496 | -0.46(-0.21%) |
Nov 08, 2019 | 222.75 | 223.00 | 219.89 | 221.31 | 3,347,100 | -1.43(-0.64%) |
Nov 07, 2019 | 222.81 | 223.37 | 221.67 | 222.74 | 4,394,896 | +0.74(+0.33%) |
Nov 06, 2019 | 221.09 | 222.03 | 220.11 | 222.00 | 3,662,887 | +1.12(+0.51%) |
Nov 05, 2019 | 218.69 | 221.68 | 218.43 | 220.88 | 5,321,839 | +2.90(+1.33%) |
Nov 04, 2019 | 217.77 | 218.62 | 216.98 | 217.98 | 4,125,693 | +2.15(+1.00%) |