Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 260.44 | 261.01 | 253.90 | 255.09 | 5,909,498 | -7.99(-3.04%) |
Jan 30, 2020 | 263.88 | 263.88 | 258.34 | 263.07 | 4,497,770 | -1.42(-0.54%) |
Jan 29, 2020 | 265.90 | 267.95 | 262.99 | 264.50 | 4,233,276 | -3.15(-1.18%) |
Jan 28, 2020 | 265.82 | 269.99 | 265.25 | 267.65 | 4,636,482 | -1.29(-0.48%) |
Jan 27, 2020 | 269.65 | 269.72 | 262.22 | 268.94 | 4,698,834 | -5.21(-1.90%) |
Jan 24, 2020 | 279.33 | 280.82 | 272.98 | 274.15 | 3,928,878 | -6.23(-2.22%) |
Jan 23, 2020 | 280.89 | 281.43 | 277.75 | 280.38 | 3,385,341 | -1.06(-0.38%) |
Jan 22, 2020 | 282.75 | 282.88 | 278.40 | 281.43 | 3,329,754 | +0.06(+0.02%) |
Jan 21, 2020 | 277.97 | 283.26 | 277.15 | 281.38 | 5,300,575 | +1.93(+0.69%) |
Jan 17, 2020 | 280.89 | 281.54 | 277.02 | 279.45 | 4,947,385 | -2.13(-0.76%) |
Jan 16, 2020 | 279.01 | 281.81 | 277.07 | 281.57 | 3,961,940 | +4.06(+1.46%) |
Jan 15, 2020 | 270.60 | 280.55 | 270.58 | 277.52 | 6,495,264 | +7.65(+2.83%) |
Jan 14, 2020 | 267.40 | 269.87 | 266.13 | 269.87 | 6,468,516 | +2.24(+0.84%) |
Jan 13, 2020 | 275.61 | 275.69 | 266.86 | 267.63 | 7,470,979 | -8.69(-3.14%) |
Jan 10, 2020 | 277.20 | 277.20 | 273.59 | 276.32 | 2,646,559 | +0.85(+0.31%) |
Jan 09, 2020 | 275.54 | 278.26 | 275.00 | 275.47 | 3,031,409 | -1.57(-0.57%) |
Jan 08, 2020 | 272.92 | 278.43 | 271.56 | 277.04 | 3,609,217 | +5.72(+2.11%) |
Jan 07, 2020 | 272.17 | 272.91 | 269.25 | 271.32 | 2,666,075 | -1.65(-0.60%) |
Jan 06, 2020 | 269.65 | 273.07 | 268.92 | 272.97 | 3,288,655 | +1.88(+0.69%) |
Jan 03, 2020 | 268.96 | 273.27 | 266.24 | 271.09 | 2,896,593 | -2.77(-1.01%) |
Jan 02, 2020 | 275.25 | 276.86 | 271.32 | 273.86 | 2,716,549 | -1.38(-0.50%) |
Dec 31, 2019 | 274.95 | 275.35 | 272.60 | 275.25 | 2,375,591 | +0.12(+0.04%) |
Dec 30, 2019 | 277.18 | 277.64 | 274.75 | 275.12 | 1,614,581 | -1.98(-0.72%) |
Dec 27, 2019 | 277.15 | 277.64 | 276.21 | 277.11 | 1,652,510 | +0.30(+0.11%) |
Dec 26, 2019 | 276.48 | 277.38 | 275.77 | 276.81 | 1,122,085 | +1.04(+0.38%) |
Dec 24, 2019 | 276.44 | 276.98 | 274.85 | 275.77 | 762,598 | -0.52(-0.19%) |
Dec 23, 2019 | 274.73 | 277.00 | 274.15 | 276.29 | 2,241,799 | +2.34(+0.85%) |
Dec 20, 2019 | 279.85 | 280.88 | 273.87 | 273.94 | 7,057,989 | -1.90(-0.69%) |
Dec 19, 2019 | 276.20 | 278.26 | 274.91 | 275.85 | 3,103,664 | +1.61(+0.59%) |
Dec 18, 2019 | 272.45 | 276.07 | 272.45 | 274.23 | 3,868,115 | +2.27(+0.84%) |
Dec 17, 2019 | 272.68 | 274.12 | 270.74 | 271.96 | 4,709,178 | -1.46(-0.53%) |
Dec 16, 2019 | 269.62 | 276.61 | 268.77 | 273.42 | 4,981,004 | +6.13(+2.29%) |
Dec 13, 2019 | 266.81 | 269.47 | 266.01 | 267.29 | 3,844,180 | +1.75(+0.66%) |
Dec 12, 2019 | 263.12 | 265.89 | 262.19 | 265.54 | 3,200,102 | +2.91(+1.11%) |
Dec 11, 2019 | 260.56 | 262.77 | 260.31 | 262.62 | 2,938,521 | +0.92(+0.35%) |
Dec 10, 2019 | 259.91 | 261.78 | 256.55 | 261.71 | 2,686,462 | +1.85(+0.71%) |
Dec 09, 2019 | 262.88 | 262.97 | 259.74 | 259.85 | 2,880,731 | -2.48(-0.95%) |
Dec 06, 2019 | 264.81 | 265.00 | 261.33 | 262.33 | 3,021,556 | -0.68(-0.26%) |
Dec 05, 2019 | 260.44 | 263.78 | 258.76 | 263.02 | 3,599,593 | +2.50(+0.96%) |
Dec 04, 2019 | 262.66 | 262.87 | 259.88 | 260.52 | 2,888,626 | +2.26(+0.87%) |
Dec 03, 2019 | 258.33 | 259.68 | 255.42 | 258.26 | 3,492,040 | -2.57(-0.99%) |
Dec 02, 2019 | 262.81 | 263.02 | 259.82 | 260.83 | 2,698,752 | -0.20(-0.08%) |
Nov 29, 2019 | 259.38 | 262.01 | 258.66 | 261.03 | 1,630,665 | -0.75(-0.28%) |
Nov 27, 2019 | 262.09 | 262.95 | 259.93 | 261.78 | 2,492,155 | -0.62(-0.23%) |
Nov 26, 2019 | 261.81 | 263.25 | 261.30 | 262.39 | 3,214,975 | -1.25(-0.47%) |
Nov 25, 2019 | 259.08 | 263.95 | 258.36 | 263.64 | 4,377,611 | +5.44(+2.11%) |
Nov 22, 2019 | 257.92 | 259.07 | 256.49 | 258.20 | 3,004,975 | +0.27(+0.11%) |
Nov 21, 2019 | 256.69 | 258.99 | 255.47 | 257.93 | 3,548,711 | +0.92(+0.36%) |
Nov 20, 2019 | 253.92 | 257.45 | 252.98 | 257.01 | 4,440,469 | +1.24(+0.48%) |
Nov 19, 2019 | 256.71 | 256.82 | 253.27 | 255.77 | 4,290,797 | +1.21(+0.48%) |
Nov 18, 2019 | 250.89 | 259.71 | 250.89 | 254.56 | 7,489,315 | +3.29(+1.31%) |
Nov 15, 2019 | 238.87 | 257.02 | 238.17 | 251.27 | 10,869,890 | +12.66(+5.30%) |
Nov 14, 2019 | 236.72 | 238.84 | 236.41 | 238.61 | 2,253,601 | +2.11(+0.89%) |
Nov 13, 2019 | 237.71 | 239.59 | 236.15 | 236.50 | 3,670,729 | -1.57(-0.66%) |
Nov 12, 2019 | 236.52 | 238.54 | 236.35 | 238.07 | 2,029,073 | +1.08(+0.46%) |
Nov 11, 2019 | 237.88 | 239.20 | 236.28 | 236.99 | 1,893,001 | -2.69(-1.12%) |
Nov 08, 2019 | 239.49 | 240.95 | 237.84 | 239.67 | 2,358,991 | +0.47(+0.20%) |
Nov 07, 2019 | 234.99 | 239.47 | 234.35 | 239.20 | 3,908,263 | +5.54(+2.37%) |
Nov 06, 2019 | 232.90 | 235.03 | 232.32 | 233.66 | 3,931,945 | +0.21(+0.09%) |
Nov 05, 2019 | 236.66 | 237.15 | 233.26 | 233.45 | 5,782,474 | -0.89(-0.38%) |
Nov 04, 2019 | 236.56 | 236.74 | 233.09 | 234.34 | 3,415,860 | -0.90(-0.38%) |