Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 184.85 | 185.06 | 183.28 | 184.28 | 1,580,310 | -0.28(-0.15%) |
Jan 30, 2020 | 182.54 | 184.67 | 181.75 | 184.56 | 740,023 | +1.66(+0.91%) |
Jan 29, 2020 | 184.48 | 184.48 | 181.39 | 182.90 | 953,891 | -1.40(-0.76%) |
Jan 28, 2020 | 184.46 | 185.33 | 183.39 | 184.30 | 939,828 | -0.39(-0.21%) |
Jan 27, 2020 | 184.44 | 185.98 | 184.29 | 184.69 | 773,266 | -0.17(-0.09%) |
Jan 24, 2020 | 184.02 | 185.14 | 183.60 | 184.87 | 782,687 | +1.05(+0.57%) |
Jan 23, 2020 | 182.26 | 183.99 | 181.80 | 183.82 | 1,086,770 | +1.82(+1.00%) |
Jan 22, 2020 | 184.06 | 184.08 | 181.19 | 182.00 | 1,456,365 | -1.37(-0.75%) |
Jan 21, 2020 | 182.25 | 183.85 | 181.49 | 183.37 | 1,013,370 | +1.56(+0.86%) |
Jan 17, 2020 | 181.19 | 182.05 | 180.36 | 181.80 | 1,209,365 | +0.60(+0.33%) |
Jan 16, 2020 | 179.93 | 181.28 | 179.84 | 181.20 | 839,855 | +1.46(+0.81%) |
Jan 15, 2020 | 178.67 | 180.12 | 178.57 | 179.75 | 1,005,028 | +1.60(+0.90%) |
Jan 14, 2020 | 178.19 | 178.49 | 176.60 | 178.15 | 1,377,977 | -0.39(-0.22%) |
Jan 13, 2020 | 177.95 | 179.47 | 177.68 | 178.53 | 986,613 | +0.79(+0.45%) |
Jan 10, 2020 | 176.69 | 178.20 | 176.20 | 177.74 | 1,230,128 | +1.42(+0.81%) |
Jan 09, 2020 | 176.03 | 176.87 | 175.52 | 176.32 | 1,291,270 | +0.07(+0.04%) |
Jan 08, 2020 | 175.43 | 176.39 | 174.70 | 176.24 | 1,532,521 | +0.32(+0.18%) |
Jan 07, 2020 | 175.60 | 176.78 | 174.41 | 175.92 | 1,413,742 | -0.70(-0.40%) |
Jan 06, 2020 | 175.22 | 177.01 | 175.03 | 176.62 | 1,377,274 | +0.63(+0.36%) |
Jan 03, 2020 | 173.89 | 176.15 | 173.58 | 176.00 | 939,079 | +1.88(+1.08%) |
Jan 02, 2020 | 176.10 | 176.38 | 173.44 | 174.12 | 1,046,898 | -1.27(-0.72%) |
Dec 31, 2019 | 173.99 | 175.40 | 173.21 | 175.39 | 928,637 | +1.44(+0.83%) |
Dec 30, 2019 | 173.93 | 174.67 | 172.82 | 173.95 | 755,005 | -0.35(-0.20%) |
Dec 27, 2019 | 174.53 | 174.83 | 173.60 | 174.30 | 658,837 | +0.23(+0.13%) |
Dec 26, 2019 | 172.97 | 174.08 | 171.76 | 174.07 | 1,113,061 | +1.23(+0.71%) |
Dec 24, 2019 | 173.75 | 173.75 | 172.25 | 172.84 | 487,024 | -0.30(-0.18%) |
Dec 23, 2019 | 174.71 | 175.42 | 172.38 | 173.14 | 1,329,539 | -1.05(-0.60%) |
Dec 20, 2019 | 174.57 | 174.72 | 173.24 | 174.19 | 2,014,030 | +1.14(+0.66%) |
Dec 19, 2019 | 171.30 | 173.17 | 170.59 | 173.05 | 841,562 | +1.57(+0.92%) |
Dec 18, 2019 | 169.07 | 172.04 | 168.78 | 171.48 | 1,308,912 | +2.45(+1.45%) |
Dec 17, 2019 | 169.91 | 170.16 | 168.40 | 169.03 | 1,171,486 | -0.77(-0.46%) |
Dec 16, 2019 | 169.52 | 170.32 | 167.05 | 169.80 | 1,757,558 | +0.62(+0.37%) |
Dec 13, 2019 | 168.22 | 169.42 | 167.20 | 169.19 | 1,692,504 | +0.97(+0.58%) |
Dec 12, 2019 | 171.50 | 172.18 | 167.89 | 168.22 | 1,945,404 | -3.02(-1.76%) |
Dec 11, 2019 | 172.81 | 172.92 | 170.56 | 171.24 | 1,227,647 | -1.17(-0.68%) |
Dec 10, 2019 | 172.33 | 174.30 | 171.33 | 172.40 | 1,017,035 | -1.64(-0.94%) |
Dec 09, 2019 | 174.42 | 174.53 | 172.30 | 174.04 | 1,374,216 | -0.40(-0.23%) |
Dec 06, 2019 | 174.29 | 175.19 | 173.35 | 174.44 | 1,310,121 | +0.32(+0.18%) |
Dec 05, 2019 | 173.28 | 174.30 | 173.05 | 174.12 | 1,428,957 | +0.42(+0.24%) |
Dec 04, 2019 | 171.57 | 173.81 | 171.57 | 173.71 | 1,017,692 | +0.82(+0.48%) |
Dec 03, 2019 | 171.24 | 173.32 | 169.81 | 172.88 | 1,216,639 | +2.37(+1.39%) |
Dec 02, 2019 | 171.63 | 172.35 | 170.37 | 170.51 | 888,784 | -1.35(-0.78%) |
Nov 29, 2019 | 173.07 | 173.53 | 171.74 | 171.86 | 514,878 | -1.18(-0.68%) |
Nov 27, 2019 | 172.15 | 173.16 | 171.51 | 173.03 | 782,125 | +0.01(+0.01%) |
Nov 26, 2019 | 169.71 | 173.06 | 169.71 | 173.02 | 2,060,779 | +3.01(+1.77%) |
Nov 25, 2019 | 171.44 | 171.77 | 169.88 | 170.00 | 1,013,664 | -0.50(-0.29%) |
Nov 22, 2019 | 172.00 | 172.00 | 169.52 | 170.50 | 915,626 | -1.49(-0.86%) |
Nov 21, 2019 | 173.88 | 173.88 | 171.51 | 171.99 | 1,157,040 | -2.16(-1.24%) |
Nov 20, 2019 | 174.64 | 175.10 | 172.47 | 174.15 | 1,085,603 | -0.20(-0.12%) |
Nov 19, 2019 | 172.26 | 175.11 | 172.05 | 174.35 | 935,706 | +0.16(+0.09%) |
Nov 18, 2019 | 174.36 | 175.81 | 173.46 | 174.19 | 929,867 | +0.27(+0.15%) |
Nov 15, 2019 | 173.72 | 174.28 | 172.66 | 173.92 | 1,421,311 | +0.21(+0.12%) |
Nov 14, 2019 | 173.15 | 174.22 | 172.66 | 173.71 | 780,811 | +1.04(+0.60%) |
Nov 13, 2019 | 172.08 | 173.89 | 171.25 | 172.67 | 1,179,655 | +2.05(+1.20%) |
Nov 12, 2019 | 172.93 | 174.01 | 170.22 | 170.62 | 1,651,696 | -1.88(-1.09%) |
Nov 11, 2019 | 172.73 | 174.00 | 172.44 | 172.50 | 1,008,145 | +0.10(+0.06%) |
Nov 08, 2019 | 174.16 | 174.68 | 172.00 | 172.40 | 1,224,921 | -2.55(-1.45%) |
Nov 07, 2019 | 174.49 | 176.17 | 172.99 | 174.95 | 1,430,517 | -0.02(-0.01%) |
Nov 06, 2019 | 176.29 | 176.78 | 173.96 | 174.97 | 1,127,229 | -0.64(-0.36%) |
Nov 05, 2019 | 175.92 | 175.98 | 174.25 | 175.60 | 1,970,315 | -0.69(-0.39%) |
Nov 04, 2019 | 178.71 | 178.71 | 175.69 | 176.29 | 1,464,281 | -2.56(-1.43%) |