Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 280.20 | 283.10 | 273.55 | 274.20 | 817,464 | -6.69(-2.38%) |
Jan 30, 2020 | 270.67 | 281.19 | 267.68 | 280.89 | 642,142 | +10.06(+3.72%) |
Jan 29, 2020 | 268.49 | 273.19 | 267.20 | 270.83 | 510,341 | +3.94(+1.48%) |
Jan 28, 2020 | 263.99 | 267.77 | 262.85 | 266.88 | 323,949 | +4.06(+1.54%) |
Jan 27, 2020 | 259.05 | 264.32 | 258.37 | 262.83 | 479,655 | -2.08(-0.79%) |
Jan 24, 2020 | 269.20 | 269.60 | 263.10 | 264.91 | 231,074 | -2.92(-1.09%) |
Jan 23, 2020 | 266.67 | 268.75 | 265.00 | 267.82 | 296,262 | -0.08(-0.03%) |
Jan 22, 2020 | 268.19 | 271.92 | 267.00 | 267.90 | 404,759 | +1.15(+0.43%) |
Jan 21, 2020 | 266.35 | 270.25 | 265.17 | 266.75 | 497,202 | -1.00(-0.37%) |
Jan 17, 2020 | 267.93 | 268.57 | 265.16 | 267.75 | 471,947 | +1.71(+0.64%) |
Jan 16, 2020 | 261.39 | 266.07 | 259.71 | 266.04 | 381,929 | +7.24(+2.80%) |
Jan 15, 2020 | 255.73 | 260.16 | 255.73 | 258.80 | 354,435 | +2.95(+1.15%) |
Jan 14, 2020 | 260.26 | 261.92 | 255.51 | 255.85 | 412,337 | -5.10(-1.96%) |
Jan 13, 2020 | 255.31 | 262.25 | 255.18 | 260.95 | 432,838 | +6.01(+2.36%) |
Jan 10, 2020 | 257.10 | 257.47 | 253.37 | 254.94 | 353,439 | -2.02(-0.79%) |
Jan 09, 2020 | 258.22 | 260.61 | 255.47 | 256.96 | 489,899 | +1.22(+0.48%) |
Jan 08, 2020 | 252.37 | 258.31 | 252.37 | 255.75 | 551,057 | +3.98(+1.58%) |
Jan 07, 2020 | 250.28 | 254.59 | 250.16 | 251.76 | 480,174 | +18.62(+7.99%) |
Jan 06, 2020 | 248.09 | 251.51 | 233.14 | 233.14 | 469,940 | -17.03(-6.81%) |
Jan 03, 2020 | 251.56 | 252.89 | 248.75 | 250.17 | 479,034 | -5.09(-1.99%) |
Jan 02, 2020 | 249.54 | 255.27 | 249.20 | 255.26 | 566,307 | +7.55(+3.05%) |
Dec 31, 2019 | 246.23 | 248.14 | 245.19 | 247.71 | 235,452 | +1.21(+0.49%) |
Dec 30, 2019 | 249.53 | 250.49 | 245.55 | 246.50 | 206,180 | -2.94(-1.18%) |
Dec 27, 2019 | 250.31 | 250.67 | 248.33 | 249.44 | 194,699 | -0.47(-0.19%) |
Dec 26, 2019 | 249.93 | 252.19 | 249.12 | 249.91 | 197,349 | +0.12(+0.05%) |
Dec 24, 2019 | 248.05 | 250.59 | 247.09 | 249.80 | 89,532 | +1.57(+0.63%) |
Dec 23, 2019 | 251.10 | 255.48 | 247.73 | 248.22 | 354,137 | -0.51(-0.20%) |
Dec 20, 2019 | 250.41 | 251.36 | 246.78 | 248.73 | 992,152 | -0.51(-0.20%) |
Dec 19, 2019 | 246.55 | 249.73 | 246.55 | 249.24 | 716,137 | +2.19(+0.89%) |
Dec 18, 2019 | 249.30 | 250.38 | 246.62 | 247.05 | 540,164 | -0.95(-0.38%) |
Dec 17, 2019 | 252.26 | 252.26 | 247.97 | 248.00 | 759,519 | -2.59(-1.03%) |
Dec 16, 2019 | 251.76 | 253.68 | 250.30 | 250.59 | 405,183 | +1.05(+0.42%) |
Dec 13, 2019 | 248.44 | 250.44 | 246.16 | 249.54 | 373,868 | +0.22(+0.09%) |
Dec 12, 2019 | 250.33 | 251.38 | 247.60 | 249.32 | 341,106 | -0.89(-0.36%) |
Dec 11, 2019 | 251.89 | 251.89 | 249.59 | 250.21 | 277,847 | -0.68(-0.27%) |
Dec 10, 2019 | 253.42 | 253.42 | 249.94 | 250.89 | 404,907 | -1.95(-0.77%) |
Dec 09, 2019 | 255.43 | 256.18 | 252.68 | 252.84 | 402,664 | -2.68(-1.05%) |
Dec 06, 2019 | 252.36 | 256.66 | 251.28 | 255.51 | 524,374 | +5.66(+2.27%) |
Dec 05, 2019 | 249.00 | 250.50 | 247.54 | 249.85 | 270,940 | +1.33(+0.54%) |
Dec 04, 2019 | 245.16 | 249.27 | 244.58 | 248.52 | 412,962 | +4.49(+1.84%) |
Dec 03, 2019 | 242.21 | 245.16 | 241.34 | 244.03 | 477,989 | -2.13(-0.87%) |
Dec 02, 2019 | 249.78 | 252.10 | 245.14 | 246.16 | 740,893 | -2.51(-1.01%) |
Nov 29, 2019 | 247.30 | 250.17 | 246.38 | 248.68 | 297,885 | +0.97(+0.39%) |
Nov 27, 2019 | 250.45 | 250.46 | 242.03 | 247.71 | 672,899 | -1.53(-0.61%) |
Nov 26, 2019 | 253.49 | 254.83 | 248.53 | 249.23 | 916,265 | -4.07(-1.61%) |
Nov 25, 2019 | 248.19 | 253.84 | 248.19 | 253.30 | 687,226 | +5.80(+2.34%) |
Nov 22, 2019 | 246.06 | 248.21 | 244.93 | 247.50 | 405,657 | +2.25(+0.92%) |
Nov 21, 2019 | 247.21 | 248.80 | 243.50 | 245.25 | 414,809 | -0.72(-0.29%) |
Nov 20, 2019 | 246.64 | 250.76 | 243.49 | 245.97 | 1,045,971 | -1.08(-0.44%) |
Nov 19, 2019 | 243.76 | 247.89 | 243.66 | 247.05 | 641,662 | +4.32(+1.78%) |
Nov 18, 2019 | 239.28 | 242.74 | 238.88 | 242.74 | 503,172 | +2.88(+1.20%) |
Nov 15, 2019 | 239.87 | 240.83 | 237.32 | 239.86 | 585,869 | +0.00(+0.00%) |
Nov 14, 2019 | 237.43 | 239.93 | 234.91 | 239.86 | 549,970 | +1.41(+0.59%) |
Nov 13, 2019 | 234.72 | 239.63 | 234.54 | 238.45 | 303,248 | +2.90(+1.23%) |
Nov 12, 2019 | 234.42 | 237.15 | 233.74 | 235.55 | 449,191 | +1.13(+0.48%) |
Nov 11, 2019 | 232.20 | 236.27 | 229.69 | 234.42 | 222,108 | +0.00(+0.00%) |
Nov 08, 2019 | 235.88 | 236.48 | 233.31 | 234.42 | 386,596 | -1.61(-0.68%) |
Nov 07, 2019 | 232.10 | 236.99 | 231.66 | 236.03 | 528,112 | +5.17(+2.24%) |
Nov 06, 2019 | 228.97 | 230.94 | 228.22 | 230.86 | 372,542 | +2.69(+1.18%) |
Nov 05, 2019 | 235.18 | 236.07 | 226.18 | 228.17 | 614,935 | -7.00(-2.98%) |
Nov 04, 2019 | 237.17 | 238.49 | 233.05 | 235.18 | 476,343 | -0.11(-0.05%) |