Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 208.87 | 209.11 | 204.32 | 204.51 | 5,916,662 | -4.20(-2.01%) |
Jan 30, 2020 | 208.00 | 209.16 | 207.62 | 208.71 | 5,225,399 | -1.10(-0.53%) |
Jan 29, 2020 | 210.60 | 211.48 | 209.26 | 209.81 | 2,859,819 | +0.14(+0.07%) |
Jan 28, 2020 | 207.84 | 210.92 | 207.42 | 209.67 | 4,039,700 | +2.39(+1.15%) |
Jan 27, 2020 | 204.60 | 208.43 | 204.60 | 207.28 | 4,010,451 | -0.73(-0.35%) |
Jan 24, 2020 | 210.21 | 211.08 | 206.71 | 208.00 | 4,982,881 | -1.48(-0.71%) |
Jan 23, 2020 | 208.12 | 210.53 | 206.78 | 209.48 | 5,150,598 | +0.67(+0.32%) |
Jan 22, 2020 | 209.61 | 212.07 | 208.79 | 208.81 | 4,495,122 | -0.04(-0.02%) |
Jan 21, 2020 | 207.58 | 209.49 | 207.16 | 208.86 | 5,435,696 | +0.93(+0.45%) |
Jan 17, 2020 | 205.86 | 208.54 | 205.23 | 207.92 | 8,900,034 | +2.77(+1.35%) |
Jan 16, 2020 | 202.56 | 205.19 | 202.09 | 205.15 | 6,004,997 | +3.79(+1.88%) |
Jan 15, 2020 | 199.29 | 201.71 | 199.16 | 201.36 | 3,838,469 | +1.60(+0.80%) |
Jan 14, 2020 | 199.47 | 201.68 | 199.32 | 199.76 | 4,366,791 | -0.48(-0.24%) |
Jan 13, 2020 | 201.28 | 201.29 | 199.65 | 200.24 | 6,760,072 | -0.79(-0.39%) |
Jan 10, 2020 | 201.50 | 202.17 | 199.96 | 201.03 | 4,714,302 | -0.87(-0.43%) |
Jan 09, 2020 | 199.61 | 202.22 | 198.90 | 201.90 | 5,402,354 | +3.05(+1.53%) |
Jan 08, 2020 | 196.17 | 199.91 | 196.04 | 198.85 | 5,483,355 | +2.93(+1.50%) |
Jan 07, 2020 | 196.80 | 197.75 | 194.47 | 195.92 | 6,341,906 | -1.29(-0.65%) |
Jan 06, 2020 | 194.10 | 197.25 | 194.02 | 197.21 | 6,338,306 | +0.92(+0.47%) |
Jan 03, 2020 | 194.68 | 196.96 | 194.33 | 196.29 | 3,820,896 | -0.65(-0.33%) |
Jan 02, 2020 | 196.42 | 197.03 | 195.31 | 196.94 | 4,389,785 | +1.15(+0.59%) |
Dec 31, 2019 | 194.65 | 195.91 | 194.05 | 195.79 | 4,227,446 | +0.96(+0.49%) |
Dec 30, 2019 | 197.58 | 197.69 | 194.15 | 194.83 | 4,408,349 | -2.38(-1.21%) |
Dec 27, 2019 | 198.32 | 198.85 | 197.05 | 197.22 | 3,438,439 | -0.76(-0.39%) |
Dec 26, 2019 | 197.91 | 198.28 | 196.88 | 197.98 | 2,954,819 | +0.13(+0.07%) |
Dec 24, 2019 | 196.80 | 198.18 | 196.55 | 197.85 | 2,521,388 | +1.31(+0.67%) |
Dec 23, 2019 | 199.04 | 199.04 | 196.47 | 196.54 | 4,398,586 | -1.78(-0.90%) |
Dec 20, 2019 | 197.77 | 198.65 | 197.07 | 198.31 | 8,675,512 | +0.87(+0.44%) |
Dec 19, 2019 | 195.88 | 197.94 | 195.70 | 197.44 | 6,028,580 | +1.99(+1.02%) |
Dec 18, 2019 | 195.64 | 196.88 | 195.13 | 195.45 | 7,447,686 | +0.25(+0.13%) |
Dec 17, 2019 | 193.68 | 196.75 | 193.54 | 195.20 | 8,447,772 | +1.96(+1.02%) |
Dec 16, 2019 | 192.25 | 194.30 | 192.13 | 193.24 | 6,524,763 | +1.30(+0.68%) |
Dec 13, 2019 | 190.18 | 192.07 | 188.88 | 191.94 | 7,662,874 | +1.83(+0.96%) |
Dec 12, 2019 | 190.52 | 191.98 | 188.93 | 190.11 | 11,058,887 | +0.04(+0.02%) |
Dec 11, 2019 | 189.20 | 191.55 | 188.83 | 190.07 | 9,240,502 | -3.76(-1.94%) |
Dec 10, 2019 | 194.12 | 194.28 | 192.85 | 193.84 | 5,200,968 | -0.30(-0.15%) |
Dec 09, 2019 | 192.13 | 195.34 | 192.03 | 194.13 | 5,700,742 | +2.02(+1.05%) |
Dec 06, 2019 | 192.05 | 193.09 | 191.78 | 192.12 | 4,678,053 | +1.15(+0.60%) |
Dec 05, 2019 | 192.19 | 192.31 | 189.87 | 190.97 | 5,108,876 | -0.99(-0.51%) |
Dec 04, 2019 | 191.42 | 192.73 | 191.14 | 191.96 | 4,747,230 | +1.31(+0.69%) |
Dec 03, 2019 | 192.83 | 192.83 | 189.69 | 190.65 | 7,551,251 | -3.23(-1.66%) |
Dec 02, 2019 | 196.79 | 197.05 | 193.73 | 193.87 | 4,957,216 | -2.57(-1.31%) |
Nov 29, 2019 | 198.93 | 198.96 | 196.25 | 196.45 | 3,314,618 | -2.22(-1.12%) |
Nov 27, 2019 | 197.49 | 199.06 | 196.58 | 198.66 | 7,511,069 | +1.74(+0.88%) |
Nov 26, 2019 | 194.89 | 196.93 | 194.56 | 196.93 | 11,204,697 | +2.36(+1.21%) |
Nov 25, 2019 | 194.21 | 194.68 | 193.21 | 194.57 | 9,951,343 | +0.33(+0.17%) |
Nov 22, 2019 | 194.66 | 195.22 | 194.04 | 194.24 | 6,495,210 | -0.45(-0.23%) |
Nov 21, 2019 | 197.72 | 198.05 | 194.66 | 194.69 | 8,777,977 | -2.10(-1.07%) |
Nov 20, 2019 | 200.04 | 200.45 | 196.50 | 196.79 | 11,478,359 | -4.42(-2.20%) |
Nov 19, 2019 | 205.44 | 207.68 | 200.80 | 201.21 | 16,806,168 | -11.57(-5.44%) |
Nov 18, 2019 | 212.42 | 213.19 | 210.92 | 212.78 | 6,452,707 | +1.39(+0.66%) |
Nov 15, 2019 | 211.75 | 212.07 | 210.57 | 211.40 | 3,958,594 | +0.66(+0.31%) |
Nov 14, 2019 | 209.35 | 211.08 | 208.50 | 210.74 | 2,561,655 | +1.56(+0.75%) |
Nov 13, 2019 | 206.76 | 209.27 | 205.66 | 209.18 | 2,946,282 | +1.50(+0.72%) |
Nov 12, 2019 | 206.82 | 209.03 | 206.68 | 207.68 | 3,357,465 | +1.18(+0.57%) |
Nov 11, 2019 | 205.35 | 206.93 | 205.06 | 206.50 | 2,592,545 | -0.93(-0.45%) |
Nov 08, 2019 | 207.40 | 207.81 | 206.35 | 207.43 | 2,344,220 | -0.09(-0.04%) |
Nov 07, 2019 | 208.46 | 210.06 | 206.47 | 207.52 | 3,179,505 | -0.95(-0.46%) |
Nov 06, 2019 | 207.42 | 208.50 | 206.58 | 208.47 | 2,954,318 | +1.61(+0.78%) |
Nov 05, 2019 | 209.12 | 209.28 | 205.14 | 206.86 | 4,068,463 | -2.42(-1.16%) |
Nov 04, 2019 | 212.27 | 212.38 | 208.36 | 209.28 | 2,850,948 | -2.16(-1.02%) |