Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 264.33 | 264.58 | 259.40 | 260.15 | 5,303,843 | -5.64(-2.12%) |
Jan 30, 2020 | 263.14 | 266.00 | 262.39 | 265.79 | 3,706,003 | +1.15(+0.44%) |
Jan 29, 2020 | 266.20 | 266.47 | 264.56 | 264.63 | 2,308,266 | +0.00(+0.00%) |
Jan 28, 2020 | 263.65 | 265.46 | 263.22 | 264.63 | 3,252,538 | +1.78(+0.68%) |
Jan 27, 2020 | 262.39 | 264.04 | 261.48 | 262.86 | 4,478,692 | -4.09(-1.53%) |
Jan 24, 2020 | 269.47 | 269.68 | 265.60 | 266.95 | 3,921,756 | -1.60(-0.60%) |
Jan 23, 2020 | 267.82 | 268.85 | 266.76 | 268.55 | 2,031,715 | -0.25(-0.09%) |
Jan 22, 2020 | 269.43 | 269.96 | 268.59 | 268.80 | 2,250,847 | -0.02(-0.01%) |
Jan 21, 2020 | 269.38 | 270.15 | 268.39 | 268.82 | 4,859,482 | -1.33(-0.49%) |
Jan 17, 2020 | 270.37 | 270.46 | 269.70 | 270.14 | 2,331,124 | +0.44(+0.16%) |
Jan 16, 2020 | 268.51 | 269.74 | 268.36 | 269.70 | 2,731,587 | +2.38(+0.89%) |
Jan 15, 2020 | 266.09 | 268.15 | 266.04 | 267.33 | 2,382,815 | +1.04(+0.39%) |
Jan 14, 2020 | 265.96 | 267.46 | 265.83 | 266.29 | 2,387,354 | +0.18(+0.07%) |
Jan 13, 2020 | 265.89 | 266.16 | 265.29 | 266.10 | 1,589,344 | +0.72(+0.27%) |
Jan 10, 2020 | 266.97 | 267.05 | 265.02 | 265.38 | 3,247,283 | -1.22(-0.46%) |
Jan 09, 2020 | 266.04 | 266.86 | 265.56 | 266.60 | 1,936,674 | +1.99(+0.75%) |
Jan 08, 2020 | 262.70 | 265.78 | 262.48 | 264.61 | 3,407,358 | +1.53(+0.58%) |
Jan 07, 2020 | 263.60 | 264.05 | 262.94 | 263.08 | 1,539,351 | -1.14(-0.43%) |
Jan 06, 2020 | 261.75 | 264.27 | 261.63 | 264.23 | 1,786,745 | +0.61(+0.23%) |
Jan 03, 2020 | 262.71 | 264.34 | 262.57 | 263.62 | 3,580,614 | -2.12(-0.80%) |
Jan 02, 2020 | 263.73 | 265.74 | 263.46 | 265.74 | 4,198,362 | +3.24(+1.23%) |
Dec 31, 2019 | 261.40 | 262.69 | 261.08 | 262.49 | 1,457,899 | +0.53(+0.20%) |
Dec 30, 2019 | 263.64 | 263.70 | 261.59 | 261.97 | 2,772,805 | -1.66(-0.63%) |
Dec 27, 2019 | 264.09 | 264.11 | 263.23 | 263.63 | 2,096,647 | +0.25(+0.09%) |
Dec 26, 2019 | 262.61 | 263.42 | 262.59 | 263.38 | 1,011,846 | +0.97(+0.37%) |
Dec 24, 2019 | 262.98 | 262.98 | 262.28 | 262.41 | 664,162 | -0.30(-0.11%) |
Dec 23, 2019 | 262.71 | 263.01 | 262.54 | 262.71 | 2,785,577 | +0.80(+0.31%) |
Dec 20, 2019 | 262.18 | 262.46 | 261.78 | 261.90 | 3,951,524 | +0.80(+0.31%) |
Dec 19, 2019 | 260.36 | 261.18 | 260.29 | 261.11 | 1,977,485 | +1.15(+0.44%) |
Dec 18, 2019 | 260.49 | 260.60 | 259.90 | 259.96 | 1,735,059 | -0.18(-0.07%) |
Dec 17, 2019 | 259.94 | 260.69 | 259.69 | 260.13 | 1,849,695 | +0.30(+0.12%) |
Dec 16, 2019 | 259.70 | 260.79 | 259.70 | 259.83 | 2,306,462 | +0.88(+0.34%) |
Dec 13, 2019 | 258.79 | 260.33 | 257.93 | 258.95 | 3,341,081 | +0.15(+0.06%) |
Dec 12, 2019 | 256.57 | 259.72 | 256.32 | 258.80 | 4,103,983 | +2.05(+0.80%) |
Dec 11, 2019 | 256.21 | 256.92 | 255.78 | 256.76 | 2,093,535 | +0.24(+0.09%) |
Dec 10, 2019 | 256.73 | 257.14 | 255.76 | 256.52 | 1,532,832 | -0.28(-0.11%) |
Dec 09, 2019 | 257.42 | 257.68 | 256.74 | 256.79 | 1,314,020 | -0.86(-0.33%) |
Dec 06, 2019 | 256.51 | 257.88 | 256.45 | 257.66 | 2,927,204 | +3.06(+1.20%) |
Dec 05, 2019 | 255.05 | 255.05 | 253.48 | 254.59 | 1,582,995 | +0.28(+0.11%) |
Dec 04, 2019 | 254.26 | 254.96 | 253.90 | 254.31 | 2,100,963 | +1.41(+0.56%) |
Dec 03, 2019 | 252.82 | 253.01 | 251.16 | 252.89 | 4,177,984 | -2.47(-0.97%) |
Dec 02, 2019 | 258.35 | 258.38 | 255.36 | 255.36 | 2,772,213 | -2.52(-0.98%) |
Nov 29, 2019 | 258.21 | 258.45 | 257.79 | 257.89 | 884,403 | -0.88(-0.34%) |
Nov 27, 2019 | 258.49 | 258.77 | 257.94 | 258.77 | 1,950,525 | +0.50(+0.20%) |
Nov 26, 2019 | 258.00 | 258.46 | 257.57 | 258.26 | 1,416,592 | +0.51(+0.20%) |
Nov 25, 2019 | 256.72 | 257.76 | 256.68 | 257.75 | 1,973,104 | +1.78(+0.70%) |
Nov 22, 2019 | 255.53 | 256.12 | 254.99 | 255.97 | 1,546,453 | +1.05(+0.41%) |
Nov 21, 2019 | 255.48 | 255.56 | 254.41 | 254.92 | 1,505,723 | -0.44(-0.17%) |
Nov 20, 2019 | 255.76 | 256.00 | 254.00 | 255.36 | 2,683,936 | -1.04(-0.40%) |
Nov 19, 2019 | 257.78 | 257.79 | 255.98 | 256.40 | 2,100,812 | -0.86(-0.34%) |
Nov 18, 2019 | 256.79 | 257.34 | 256.66 | 257.26 | 1,951,594 | +0.30(+0.12%) |
Nov 15, 2019 | 255.98 | 256.97 | 255.63 | 256.96 | 2,575,099 | +2.08(+0.82%) |
Nov 14, 2019 | 254.60 | 255.00 | 253.87 | 254.88 | 1,727,343 | +0.13(+0.05%) |
Nov 13, 2019 | 253.19 | 255.07 | 253.03 | 254.75 | 2,834,603 | +0.70(+0.27%) |
Nov 12, 2019 | 254.19 | 254.70 | 253.46 | 254.06 | 1,848,895 | +0.12(+0.05%) |
Nov 11, 2019 | 252.68 | 254.17 | 252.32 | 253.94 | 1,887,202 | +0.08(+0.03%) |
Nov 08, 2019 | 253.94 | 254.01 | 252.92 | 253.85 | 1,651,037 | +0.02(+0.01%) |
Nov 07, 2019 | 253.39 | 254.75 | 253.39 | 253.84 | 3,300,345 | +2.06(+0.82%) |
Nov 06, 2019 | 251.98 | 252.15 | 251.03 | 251.78 | 1,752,711 | -0.01(-0.00%) |
Nov 05, 2019 | 252.03 | 252.43 | 251.44 | 251.78 | 1,862,299 | +0.24(+0.09%) |
Nov 04, 2019 | 251.71 | 252.00 | 251.00 | 251.55 | 1,685,941 | +1.11(+0.44%) |