Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 260.37 | 260.94 | 253.83 | 255.02 | 5,911,112 | -7.98(-3.04%) |
Jan 30, 2020 | 263.81 | 263.81 | 258.27 | 263.00 | 4,498,998 | -1.42(-0.54%) |
Jan 29, 2020 | 265.83 | 267.88 | 262.92 | 264.43 | 4,234,431 | -3.15(-1.18%) |
Jan 28, 2020 | 265.75 | 269.92 | 265.17 | 267.58 | 4,637,748 | -1.29(-0.48%) |
Jan 27, 2020 | 269.57 | 269.65 | 262.15 | 268.87 | 4,700,116 | -5.20(-1.90%) |
Jan 24, 2020 | 279.25 | 280.74 | 272.90 | 274.07 | 3,929,950 | -6.23(-2.22%) |
Jan 23, 2020 | 280.81 | 281.35 | 277.67 | 280.30 | 3,386,265 | -1.06(-0.38%) |
Jan 22, 2020 | 282.67 | 282.80 | 278.32 | 281.36 | 3,330,663 | +0.06(+0.02%) |
Jan 21, 2020 | 277.89 | 283.18 | 277.07 | 281.30 | 5,302,022 | +1.93(+0.69%) |
Jan 17, 2020 | 280.81 | 281.46 | 276.95 | 279.37 | 4,948,736 | -2.12(-0.75%) |
Jan 16, 2020 | 278.93 | 281.73 | 277.00 | 281.50 | 3,963,021 | +4.05(+1.46%) |
Jan 15, 2020 | 270.53 | 280.47 | 270.51 | 277.44 | 6,497,037 | +7.65(+2.83%) |
Jan 14, 2020 | 267.33 | 269.80 | 266.06 | 269.80 | 6,470,282 | +2.24(+0.84%) |
Jan 13, 2020 | 275.54 | 275.61 | 266.78 | 267.56 | 7,473,018 | -8.69(-3.14%) |
Jan 10, 2020 | 277.13 | 277.13 | 273.51 | 276.25 | 2,647,281 | +0.85(+0.31%) |
Jan 09, 2020 | 275.46 | 278.18 | 274.93 | 275.39 | 3,032,237 | -1.57(-0.57%) |
Jan 08, 2020 | 272.85 | 278.35 | 271.48 | 276.97 | 3,610,202 | +5.72(+2.11%) |
Jan 07, 2020 | 272.10 | 272.84 | 269.18 | 271.25 | 2,666,803 | -1.65(-0.60%) |
Jan 06, 2020 | 269.57 | 273.00 | 268.84 | 272.90 | 3,289,553 | +1.88(+0.69%) |
Jan 03, 2020 | 268.89 | 273.20 | 266.17 | 271.01 | 2,897,384 | -2.77(-1.01%) |
Jan 02, 2020 | 275.17 | 276.78 | 271.25 | 273.79 | 2,717,291 | -1.38(-0.50%) |
Dec 31, 2019 | 274.87 | 275.27 | 272.52 | 275.17 | 2,376,239 | +0.12(+0.04%) |
Dec 30, 2019 | 277.11 | 277.57 | 274.67 | 275.05 | 1,615,022 | -1.98(-0.72%) |
Dec 27, 2019 | 277.07 | 277.57 | 276.14 | 277.03 | 1,652,961 | +0.30(+0.11%) |
Dec 26, 2019 | 276.41 | 277.30 | 275.69 | 276.73 | 1,122,392 | +1.04(+0.38%) |
Dec 24, 2019 | 276.37 | 276.90 | 274.78 | 275.69 | 762,806 | -0.51(-0.19%) |
Dec 23, 2019 | 274.65 | 276.92 | 274.07 | 276.21 | 2,242,411 | +2.34(+0.85%) |
Dec 20, 2019 | 279.77 | 280.81 | 273.79 | 273.87 | 7,059,916 | -1.90(-0.69%) |
Dec 19, 2019 | 276.12 | 278.18 | 274.83 | 275.77 | 3,104,511 | +1.61(+0.59%) |
Dec 18, 2019 | 272.38 | 275.99 | 272.37 | 274.16 | 3,869,171 | +2.27(+0.84%) |
Dec 17, 2019 | 272.61 | 274.05 | 270.67 | 271.88 | 4,710,463 | -1.46(-0.53%) |
Dec 16, 2019 | 269.55 | 276.54 | 268.69 | 273.35 | 4,982,363 | +6.13(+2.29%) |
Dec 13, 2019 | 266.74 | 269.39 | 265.94 | 267.21 | 3,845,230 | +1.75(+0.66%) |
Dec 12, 2019 | 263.05 | 265.82 | 262.12 | 265.46 | 3,200,975 | +2.91(+1.11%) |
Dec 11, 2019 | 260.49 | 262.70 | 260.24 | 262.55 | 2,939,323 | +0.92(+0.35%) |
Dec 10, 2019 | 259.84 | 261.71 | 256.48 | 261.63 | 2,687,195 | +1.85(+0.71%) |
Dec 09, 2019 | 262.81 | 262.90 | 259.67 | 259.78 | 2,881,517 | -2.48(-0.95%) |
Dec 06, 2019 | 264.74 | 264.93 | 261.25 | 262.26 | 3,022,381 | -0.68(-0.26%) |
Dec 05, 2019 | 260.37 | 263.71 | 258.69 | 262.95 | 3,600,575 | +2.50(+0.96%) |
Dec 04, 2019 | 262.59 | 262.80 | 259.81 | 260.45 | 2,889,415 | +2.26(+0.87%) |
Dec 03, 2019 | 258.26 | 259.61 | 255.35 | 258.19 | 3,492,993 | -2.57(-0.99%) |
Dec 02, 2019 | 262.74 | 262.95 | 259.75 | 260.76 | 2,699,489 | -0.20(-0.08%) |
Nov 29, 2019 | 259.31 | 261.94 | 258.59 | 260.96 | 1,631,110 | -0.75(-0.29%) |
Nov 27, 2019 | 262.02 | 262.88 | 259.86 | 261.71 | 2,492,836 | -0.62(-0.23%) |
Nov 26, 2019 | 261.74 | 263.18 | 261.23 | 262.32 | 3,215,852 | -1.25(-0.47%) |
Nov 25, 2019 | 259.01 | 263.88 | 258.29 | 263.57 | 4,378,806 | +5.44(+2.11%) |
Nov 22, 2019 | 257.85 | 259.00 | 256.42 | 258.13 | 3,005,795 | +0.27(+0.10%) |
Nov 21, 2019 | 256.62 | 258.92 | 255.40 | 257.86 | 3,549,679 | +0.92(+0.36%) |
Nov 20, 2019 | 253.85 | 257.38 | 252.91 | 256.94 | 4,441,681 | +1.24(+0.48%) |
Nov 19, 2019 | 256.64 | 256.75 | 253.20 | 255.70 | 4,291,969 | +1.21(+0.48%) |
Nov 18, 2019 | 250.82 | 259.64 | 250.82 | 254.49 | 7,491,360 | +3.29(+1.31%) |
Nov 15, 2019 | 238.81 | 256.95 | 238.11 | 251.20 | 10,872,857 | +12.65(+5.30%) |
Nov 14, 2019 | 236.65 | 238.78 | 236.34 | 238.54 | 2,254,217 | +2.11(+0.89%) |
Nov 13, 2019 | 237.65 | 239.52 | 236.08 | 236.44 | 3,671,731 | -1.57(-0.66%) |
Nov 12, 2019 | 236.46 | 238.48 | 236.29 | 238.00 | 2,029,627 | +1.08(+0.46%) |
Nov 11, 2019 | 237.82 | 239.13 | 236.21 | 236.92 | 1,893,518 | -2.69(-1.12%) |
Nov 08, 2019 | 239.42 | 240.88 | 237.77 | 239.61 | 2,359,636 | +0.47(+0.20%) |
Nov 07, 2019 | 234.93 | 239.40 | 234.28 | 239.13 | 3,909,330 | +5.54(+2.37%) |
Nov 06, 2019 | 232.84 | 234.96 | 232.26 | 233.59 | 3,933,019 | +0.20(+0.09%) |
Nov 05, 2019 | 236.59 | 237.09 | 233.19 | 233.39 | 5,784,053 | -0.89(-0.38%) |
Nov 04, 2019 | 236.49 | 236.68 | 233.02 | 234.27 | 3,416,793 | -0.90(-0.38%) |