Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 281.11 | 284.02 | 274.44 | 275.10 | 814,811 | -6.71(-2.38%) |
Jan 30, 2020 | 271.55 | 282.11 | 268.55 | 281.81 | 640,058 | +10.10(+3.72%) |
Jan 29, 2020 | 269.36 | 274.08 | 268.07 | 271.71 | 508,685 | +3.96(+1.48%) |
Jan 28, 2020 | 264.85 | 268.64 | 263.70 | 267.75 | 322,898 | +4.07(+1.54%) |
Jan 27, 2020 | 259.89 | 265.18 | 259.22 | 263.68 | 478,099 | -2.09(-0.79%) |
Jan 24, 2020 | 270.07 | 270.48 | 263.96 | 265.77 | 230,324 | -2.93(-1.09%) |
Jan 23, 2020 | 267.54 | 269.62 | 265.87 | 268.70 | 295,301 | -0.08(-0.03%) |
Jan 22, 2020 | 269.06 | 272.81 | 267.87 | 268.77 | 403,445 | +1.15(+0.43%) |
Jan 21, 2020 | 267.21 | 271.13 | 266.03 | 267.62 | 495,589 | -1.00(-0.37%) |
Jan 17, 2020 | 268.80 | 269.45 | 266.02 | 268.62 | 470,415 | +1.71(+0.64%) |
Jan 16, 2020 | 262.24 | 266.94 | 260.55 | 266.91 | 380,689 | +7.27(+2.80%) |
Jan 15, 2020 | 256.56 | 261.01 | 256.56 | 259.64 | 353,285 | +2.95(+1.15%) |
Jan 14, 2020 | 261.11 | 262.78 | 256.35 | 256.68 | 410,999 | -5.12(-1.96%) |
Jan 13, 2020 | 256.14 | 263.10 | 256.01 | 261.81 | 431,433 | +6.03(+2.36%) |
Jan 10, 2020 | 257.94 | 258.31 | 254.19 | 255.77 | 352,292 | -2.03(-0.79%) |
Jan 09, 2020 | 259.06 | 261.46 | 256.30 | 257.80 | 488,309 | +1.22(+0.48%) |
Jan 08, 2020 | 253.19 | 259.15 | 253.19 | 256.58 | 549,269 | +3.99(+1.58%) |
Jan 07, 2020 | 251.09 | 255.42 | 250.98 | 252.58 | 478,616 | +18.68(+7.99%) |
Jan 06, 2020 | 248.90 | 252.33 | 233.90 | 233.90 | 468,415 | -17.09(-6.81%) |
Jan 03, 2020 | 252.38 | 253.71 | 249.56 | 250.99 | 477,480 | -5.10(-1.99%) |
Jan 02, 2020 | 250.35 | 256.10 | 250.01 | 256.09 | 564,469 | +7.57(+3.05%) |
Dec 31, 2019 | 247.03 | 248.94 | 245.99 | 248.51 | 234,688 | +1.21(+0.49%) |
Dec 30, 2019 | 250.34 | 251.30 | 246.35 | 247.30 | 205,511 | -2.95(-1.18%) |
Dec 27, 2019 | 251.13 | 251.49 | 249.14 | 250.25 | 194,067 | -0.47(-0.19%) |
Dec 26, 2019 | 250.75 | 253.01 | 249.93 | 250.73 | 196,709 | +0.12(+0.05%) |
Dec 24, 2019 | 248.86 | 251.40 | 247.90 | 250.61 | 89,241 | +1.58(+0.63%) |
Dec 23, 2019 | 251.92 | 256.31 | 248.54 | 249.03 | 352,988 | -0.51(-0.20%) |
Dec 20, 2019 | 251.23 | 252.18 | 247.59 | 249.54 | 988,932 | -0.51(-0.20%) |
Dec 19, 2019 | 247.36 | 250.54 | 247.36 | 250.05 | 713,812 | +2.19(+0.89%) |
Dec 18, 2019 | 250.11 | 251.20 | 247.42 | 247.86 | 538,411 | -0.95(-0.38%) |
Dec 17, 2019 | 253.08 | 253.08 | 248.77 | 248.81 | 757,054 | -2.60(-1.03%) |
Dec 16, 2019 | 252.58 | 254.51 | 251.11 | 251.41 | 403,868 | +1.06(+0.42%) |
Dec 13, 2019 | 249.25 | 251.25 | 246.96 | 250.35 | 372,654 | +0.22(+0.09%) |
Dec 12, 2019 | 251.15 | 252.20 | 248.41 | 250.13 | 339,999 | -0.90(-0.36%) |
Dec 11, 2019 | 252.71 | 252.71 | 250.40 | 251.02 | 276,945 | -0.68(-0.27%) |
Dec 10, 2019 | 254.25 | 254.25 | 250.75 | 251.71 | 403,593 | -1.95(-0.77%) |
Dec 09, 2019 | 256.26 | 257.01 | 253.50 | 253.66 | 401,357 | -2.68(-1.05%) |
Dec 06, 2019 | 253.18 | 257.49 | 252.10 | 256.35 | 522,672 | +5.68(+2.27%) |
Dec 05, 2019 | 249.81 | 251.31 | 248.35 | 250.67 | 270,060 | +1.34(+0.54%) |
Dec 04, 2019 | 245.96 | 250.08 | 245.37 | 249.33 | 411,621 | +4.51(+1.84%) |
Dec 03, 2019 | 243.00 | 245.96 | 242.12 | 244.82 | 476,438 | -2.14(-0.87%) |
Dec 02, 2019 | 250.59 | 252.92 | 245.94 | 246.96 | 738,488 | -2.52(-1.01%) |
Nov 29, 2019 | 248.11 | 250.99 | 247.18 | 249.48 | 296,918 | +0.97(+0.39%) |
Nov 27, 2019 | 251.26 | 251.28 | 242.82 | 248.51 | 670,716 | -1.53(-0.61%) |
Nov 26, 2019 | 254.32 | 255.66 | 249.34 | 250.04 | 913,291 | -4.08(-1.61%) |
Nov 25, 2019 | 249.00 | 254.66 | 249.00 | 254.12 | 684,995 | +5.81(+2.34%) |
Nov 22, 2019 | 246.87 | 249.02 | 245.73 | 248.31 | 404,341 | +2.26(+0.92%) |
Nov 21, 2019 | 248.01 | 249.61 | 244.30 | 246.05 | 413,462 | -0.72(-0.29%) |
Nov 20, 2019 | 247.44 | 251.57 | 244.29 | 246.77 | 1,042,577 | -1.09(-0.44%) |
Nov 19, 2019 | 244.56 | 248.69 | 244.45 | 247.86 | 639,580 | +4.33(+1.78%) |
Nov 18, 2019 | 240.06 | 243.53 | 239.66 | 243.53 | 501,539 | +2.89(+1.20%) |
Nov 15, 2019 | 240.65 | 241.61 | 238.09 | 240.64 | 583,967 | +0.00(+0.00%) |
Nov 14, 2019 | 238.20 | 240.71 | 235.67 | 240.64 | 548,185 | +1.41(+0.59%) |
Nov 13, 2019 | 235.48 | 240.41 | 235.31 | 239.22 | 302,264 | +2.91(+1.23%) |
Nov 12, 2019 | 235.18 | 237.92 | 234.50 | 236.31 | 447,734 | +1.13(+0.48%) |
Nov 11, 2019 | 232.96 | 237.03 | 230.44 | 235.18 | 221,387 | +0.00(+0.00%) |
Nov 08, 2019 | 236.65 | 237.25 | 234.07 | 235.18 | 385,341 | -1.61(-0.68%) |
Nov 07, 2019 | 232.86 | 237.76 | 232.42 | 236.79 | 526,398 | +5.18(+2.24%) |
Nov 06, 2019 | 229.72 | 231.69 | 228.96 | 231.61 | 371,333 | +2.70(+1.18%) |
Nov 05, 2019 | 235.95 | 236.84 | 226.92 | 228.91 | 612,939 | -7.03(-2.98%) |
Nov 04, 2019 | 237.95 | 239.26 | 233.81 | 235.94 | 474,797 | -0.12(-0.05%) |