Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 214.35 | 214.72 | 209.36 | 209.84 | 196,162 | -4.47(-2.09%) |
Jan 30, 2020 | 214.88 | 215.49 | 212.40 | 214.31 | 185,680 | -1.48(-0.69%) |
Jan 29, 2020 | 212.35 | 217.05 | 211.78 | 215.79 | 224,658 | +3.88(+1.83%) |
Jan 28, 2020 | 211.68 | 213.25 | 210.29 | 211.91 | 108,471 | -0.11(-0.05%) |
Jan 27, 2020 | 208.79 | 213.74 | 208.79 | 212.02 | 184,020 | +1.56(+0.74%) |
Jan 24, 2020 | 211.90 | 213.74 | 210.20 | 210.46 | 175,156 | -0.79(-0.38%) |
Jan 23, 2020 | 211.05 | 213.17 | 210.38 | 211.25 | 222,945 | +0.18(+0.09%) |
Jan 22, 2020 | 210.30 | 211.83 | 209.92 | 211.07 | 166,188 | +1.24(+0.59%) |
Jan 21, 2020 | 210.16 | 210.74 | 208.92 | 209.83 | 194,733 | -0.51(-0.24%) |
Jan 17, 2020 | 209.11 | 211.34 | 208.60 | 210.34 | 165,437 | +1.31(+0.63%) |
Jan 16, 2020 | 208.10 | 209.47 | 207.45 | 209.03 | 128,855 | +1.36(+0.65%) |
Jan 15, 2020 | 205.56 | 209.66 | 205.56 | 207.67 | 171,641 | +1.35(+0.65%) |
Jan 14, 2020 | 207.13 | 208.07 | 205.73 | 206.32 | 158,896 | -0.95(-0.46%) |
Jan 13, 2020 | 208.05 | 209.86 | 205.06 | 207.26 | 247,561 | -0.41(-0.20%) |
Jan 10, 2020 | 205.56 | 208.53 | 204.60 | 207.68 | 196,894 | +2.42(+1.18%) |
Jan 09, 2020 | 205.48 | 207.25 | 204.80 | 205.26 | 178,129 | +0.39(+0.19%) |
Jan 08, 2020 | 204.32 | 205.98 | 204.07 | 204.86 | 230,040 | +1.03(+0.51%) |
Jan 07, 2020 | 204.22 | 205.42 | 203.77 | 203.83 | 279,004 | -1.97(-0.96%) |
Jan 06, 2020 | 205.54 | 206.05 | 202.73 | 205.80 | 143,349 | +0.04(+0.02%) |
Jan 03, 2020 | 203.48 | 206.38 | 202.78 | 205.76 | 202,015 | +1.18(+0.58%) |
Jan 02, 2020 | 203.08 | 204.65 | 201.27 | 204.59 | 164,103 | +1.37(+0.67%) |
Dec 31, 2019 | 205.37 | 206.18 | 202.80 | 203.22 | 174,738 | -2.45(-1.19%) |
Dec 30, 2019 | 204.07 | 206.27 | 202.70 | 205.67 | 125,462 | +1.53(+0.75%) |
Dec 27, 2019 | 204.05 | 205.08 | 203.01 | 204.14 | 130,426 | +0.61(+0.30%) |
Dec 26, 2019 | 203.91 | 204.27 | 200.54 | 203.52 | 115,187 | -0.58(-0.29%) |
Dec 24, 2019 | 201.00 | 204.72 | 200.94 | 204.11 | 89,354 | +2.90(+1.44%) |
Dec 23, 2019 | 206.24 | 206.24 | 201.03 | 201.21 | 160,438 | -4.62(-2.25%) |
Dec 20, 2019 | 204.14 | 206.76 | 203.88 | 205.83 | 357,001 | +2.73(+1.34%) |
Dec 19, 2019 | 201.11 | 203.39 | 199.05 | 203.10 | 252,597 | +2.18(+1.09%) |
Dec 18, 2019 | 202.85 | 202.85 | 199.79 | 200.92 | 189,725 | -1.77(-0.87%) |
Dec 17, 2019 | 199.91 | 202.85 | 199.16 | 202.69 | 179,660 | +3.36(+1.68%) |
Dec 16, 2019 | 197.39 | 199.93 | 196.73 | 199.33 | 144,279 | +2.77(+1.41%) |
Dec 13, 2019 | 198.10 | 198.13 | 195.11 | 196.57 | 208,390 | -1.97(-0.99%) |
Dec 12, 2019 | 198.79 | 200.31 | 197.74 | 198.54 | 193,778 | -0.26(-0.13%) |
Dec 11, 2019 | 198.41 | 199.63 | 197.69 | 198.80 | 267,660 | +0.39(+0.20%) |
Dec 10, 2019 | 198.75 | 199.64 | 197.94 | 198.41 | 110,762 | -1.21(-0.60%) |
Dec 09, 2019 | 201.07 | 202.49 | 198.83 | 199.61 | 131,357 | -1.94(-0.96%) |
Dec 06, 2019 | 200.94 | 202.03 | 199.40 | 201.55 | 188,324 | +0.53(+0.26%) |
Dec 05, 2019 | 198.33 | 201.45 | 198.19 | 201.03 | 143,932 | +3.61(+1.83%) |
Dec 04, 2019 | 196.23 | 198.99 | 196.19 | 197.42 | 265,573 | +1.47(+0.75%) |
Dec 03, 2019 | 196.63 | 197.36 | 195.35 | 195.94 | 157,122 | -1.18(-0.60%) |
Dec 02, 2019 | 197.56 | 200.20 | 196.76 | 197.12 | 155,998 | -0.42(-0.21%) |
Nov 29, 2019 | 200.37 | 200.76 | 197.33 | 197.54 | 86,324 | -3.16(-1.57%) |
Nov 27, 2019 | 202.27 | 202.50 | 199.36 | 200.70 | 220,408 | -0.49(-0.24%) |
Nov 26, 2019 | 196.38 | 201.24 | 195.66 | 201.19 | 172,047 | +4.75(+2.42%) |
Nov 25, 2019 | 199.01 | 200.75 | 195.86 | 196.44 | 180,988 | -2.06(-1.04%) |
Nov 22, 2019 | 195.92 | 199.28 | 195.13 | 198.50 | 141,504 | +2.59(+1.32%) |
Nov 21, 2019 | 202.63 | 202.63 | 195.53 | 195.91 | 292,898 | -5.76(-2.86%) |
Nov 20, 2019 | 199.90 | 203.32 | 199.48 | 201.67 | 313,799 | +2.56(+1.29%) |
Nov 19, 2019 | 199.79 | 201.08 | 197.23 | 199.10 | 226,563 | -0.43(-0.22%) |
Nov 18, 2019 | 198.42 | 200.41 | 197.79 | 199.53 | 206,038 | +1.16(+0.58%) |
Nov 15, 2019 | 197.33 | 200.16 | 196.07 | 198.38 | 580,545 | +1.90(+0.96%) |
Nov 14, 2019 | 196.13 | 197.99 | 195.06 | 196.48 | 156,783 | +0.68(+0.35%) |
Nov 13, 2019 | 194.78 | 197.46 | 194.34 | 195.80 | 226,067 | +0.78(+0.40%) |
Nov 12, 2019 | 194.95 | 198.67 | 194.78 | 195.02 | 222,710 | +0.58(+0.30%) |
Nov 11, 2019 | 191.38 | 196.01 | 191.29 | 194.44 | 193,617 | +1.58(+0.82%) |
Nov 08, 2019 | 192.59 | 193.47 | 190.86 | 192.85 | 131,512 | +1.05(+0.55%) |
Nov 07, 2019 | 193.82 | 194.38 | 191.14 | 191.80 | 324,304 | -1.26(-0.65%) |
Nov 06, 2019 | 191.05 | 193.41 | 189.57 | 193.06 | 168,692 | +2.65(+1.39%) |
Nov 05, 2019 | 194.41 | 196.31 | 190.03 | 190.41 | 179,359 | -4.12(-2.12%) |
Nov 04, 2019 | 197.26 | 199.04 | 193.96 | 194.53 | 199,903 | -3.21(-1.62%) |