Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 201.54 | 202.00 | 193.00 | 195.29 | 55,400 | -6.87(-3.40%) |
Jan 30, 2020 | 199.95 | 202.51 | 199.25 | 202.16 | 38,026 | +1.63(+0.81%) |
Jan 29, 2020 | 201.30 | 205.15 | 200.06 | 200.53 | 29,965 | -0.63(-0.31%) |
Jan 28, 2020 | 201.87 | 202.59 | 201.12 | 201.16 | 27,357 | +0.33(+0.16%) |
Jan 27, 2020 | 201.26 | 201.99 | 200.50 | 200.83 | 25,448 | -1.84(-0.91%) |
Jan 24, 2020 | 204.57 | 205.37 | 202.24 | 202.67 | 36,300 | -1.93(-0.94%) |
Jan 23, 2020 | 205.32 | 206.41 | 203.26 | 204.60 | 25,929 | -1.62(-0.79%) |
Jan 22, 2020 | 205.09 | 206.77 | 204.70 | 206.22 | 16,958 | +0.81(+0.39%) |
Jan 21, 2020 | 204.89 | 206.31 | 203.36 | 205.41 | 21,897 | -0.48(-0.23%) |
Jan 17, 2020 | 206.89 | 207.55 | 205.50 | 205.89 | 28,400 | +0.30(+0.15%) |
Jan 16, 2020 | 204.50 | 206.67 | 204.43 | 205.59 | 28,807 | +1.22(+0.60%) |
Jan 15, 2020 | 202.86 | 206.29 | 202.86 | 204.37 | 34,625 | +1.67(+0.82%) |
Jan 14, 2020 | 202.61 | 203.88 | 201.97 | 202.70 | 30,146 | -0.72(-0.35%) |
Jan 13, 2020 | 201.81 | 203.67 | 201.81 | 203.42 | 25,067 | +1.07(+0.53%) |
Jan 10, 2020 | 202.45 | 203.50 | 201.41 | 202.35 | 39,200 | -0.24(-0.12%) |
Jan 09, 2020 | 204.80 | 204.80 | 201.44 | 202.59 | 52,856 | -1.24(-0.61%) |
Jan 08, 2020 | 204.49 | 205.40 | 202.60 | 203.83 | 61,114 | -0.37(-0.18%) |
Jan 07, 2020 | 205.73 | 207.12 | 203.18 | 204.20 | 40,291 | -2.93(-1.41%) |
Jan 06, 2020 | 206.65 | 208.00 | 205.30 | 207.13 | 31,925 | -0.92(-0.44%) |
Jan 03, 2020 | 206.72 | 210.78 | 206.33 | 208.05 | 36,700 | -0.66(-0.32%) |
Jan 02, 2020 | 208.26 | 208.71 | 204.44 | 208.71 | 45,344 | +1.85(+0.89%) |
Dec 31, 2019 | 208.43 | 209.94 | 206.86 | 206.86 | 38,200 | -0.84(-0.40%) |
Dec 30, 2019 | 209.92 | 209.92 | 206.51 | 207.70 | 42,122 | -1.58(-0.75%) |
Dec 27, 2019 | 208.65 | 211.40 | 206.83 | 209.28 | 39,700 | +1.16(+0.56%) |
Dec 26, 2019 | 209.06 | 209.60 | 206.76 | 208.12 | 19,526 | -0.55(-0.26%) |
Dec 24, 2019 | 208.01 | 208.67 | 206.56 | 208.67 | 8,700 | +0.93(+0.45%) |
Dec 23, 2019 | 211.02 | 212.00 | 207.03 | 207.74 | 23,427 | -3.50(-1.66%) |
Dec 20, 2019 | 211.20 | 213.78 | 209.31 | 211.24 | 60,400 | +0.14(+0.07%) |
Dec 19, 2019 | 212.79 | 213.99 | 210.10 | 211.10 | 65,052 | -2.26(-1.06%) |
Dec 18, 2019 | 212.10 | 213.47 | 206.00 | 213.36 | 32,753 | +1.30(+0.61%) |
Dec 17, 2019 | 209.47 | 212.57 | 206.90 | 212.06 | 49,271 | +3.96(+1.90%) |
Dec 16, 2019 | 206.51 | 209.88 | 206.51 | 208.10 | 41,387 | +1.81(+0.88%) |
Dec 13, 2019 | 206.64 | 208.00 | 204.63 | 206.29 | 21,100 | -1.45(-0.70%) |
Dec 12, 2019 | 207.50 | 210.45 | 202.88 | 207.74 | 24,599 | +1.16(+0.56%) |
Dec 11, 2019 | 205.04 | 207.79 | 203.48 | 206.58 | 28,208 | +1.55(+0.76%) |
Dec 10, 2019 | 204.69 | 205.03 | 201.92 | 205.03 | 29,092 | +0.83(+0.41%) |
Dec 09, 2019 | 205.05 | 205.90 | 204.20 | 204.20 | 20,139 | -1.42(-0.69%) |
Dec 06, 2019 | 205.70 | 207.45 | 204.48 | 205.62 | 28,700 | +1.25(+0.61%) |
Dec 05, 2019 | 202.29 | 205.27 | 201.53 | 204.37 | 30,117 | +2.61(+1.29%) |
Dec 04, 2019 | 201.84 | 204.00 | 200.09 | 201.76 | 37,066 | +0.64(+0.32%) |
Dec 03, 2019 | 202.61 | 202.61 | 199.06 | 201.12 | 37,935 | -2.70(-1.32%) |
Dec 02, 2019 | 204.86 | 205.11 | 202.79 | 203.82 | 28,406 | -0.39(-0.19%) |
Nov 29, 2019 | 205.00 | 206.65 | 201.71 | 204.21 | 14,100 | -2.19(-1.06%) |
Nov 27, 2019 | 206.74 | 207.82 | 205.35 | 206.40 | 21,200 | -0.16(-0.08%) |
Nov 26, 2019 | 203.28 | 206.79 | 203.28 | 206.56 | 32,885 | +2.94(+1.44%) |
Nov 25, 2019 | 200.73 | 204.86 | 200.73 | 203.62 | 28,779 | +3.03(+1.51%) |
Nov 22, 2019 | 199.31 | 202.00 | 199.06 | 200.59 | 18,000 | +1.03(+0.52%) |
Nov 21, 2019 | 202.07 | 202.07 | 197.87 | 199.56 | 15,511 | -1.87(-0.93%) |
Nov 20, 2019 | 201.75 | 203.92 | 200.36 | 201.43 | 52,555 | -0.84(-0.42%) |
Nov 19, 2019 | 202.49 | 203.58 | 201.66 | 202.27 | 34,834 | +0.37(+0.18%) |
Nov 18, 2019 | 201.44 | 202.23 | 199.53 | 201.90 | 33,302 | -0.37(-0.18%) |
Nov 15, 2019 | 204.00 | 204.00 | 201.65 | 202.27 | 21,900 | -0.99(-0.49%) |
Nov 14, 2019 | 203.37 | 204.11 | 201.97 | 203.26 | 33,558 | -0.60(-0.29%) |
Nov 13, 2019 | 204.58 | 205.00 | 202.83 | 203.86 | 27,625 | -1.60(-0.78%) |
Nov 12, 2019 | 202.50 | 206.37 | 202.50 | 205.46 | 37,194 | +2.91(+1.44%) |
Nov 11, 2019 | 202.73 | 203.00 | 200.62 | 202.55 | 28,084 | -1.04(-0.51%) |
Nov 08, 2019 | 200.87 | 204.77 | 198.94 | 203.59 | 22,500 | +1.81(+0.90%) |
Nov 07, 2019 | 199.33 | 203.06 | 196.87 | 201.78 | 53,305 | +3.78(+1.91%) |
Nov 06, 2019 | 199.16 | 201.01 | 197.31 | 198.00 | 33,787 | -2.22(-1.11%) |
Nov 05, 2019 | 200.52 | 203.86 | 197.88 | 200.22 | 46,911 | +0.09(+0.04%) |
Nov 04, 2019 | 200.23 | 200.55 | 198.95 | 200.13 | 48,000 | +0.46(+0.23%) |