Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 198.25 | 198.25 | 193.91 | 194.87 | 9,600 | -5.93(-2.95%) |
Jan 30, 2020 | 198.99 | 200.91 | 197.00 | 200.80 | 9,962 | +0.14(+0.07%) |
Jan 29, 2020 | 202.50 | 202.78 | 200.39 | 200.66 | 41,468 | -1.82(-0.90%) |
Jan 28, 2020 | 201.07 | 203.82 | 201.07 | 202.47 | 9,898 | +1.93(+0.96%) |
Jan 27, 2020 | 199.60 | 201.90 | 192.27 | 200.54 | 8,542 | -5.23(-2.54%) |
Jan 24, 2020 | 210.15 | 210.15 | 205.48 | 205.77 | 11,400 | -3.37(-1.61%) |
Jan 23, 2020 | 208.46 | 209.59 | 205.96 | 209.14 | 15,557 | -0.42(-0.20%) |
Jan 22, 2020 | 211.32 | 211.88 | 209.33 | 209.56 | 35,643 | -0.95(-0.45%) |
Jan 21, 2020 | 210.50 | 211.02 | 209.10 | 210.51 | 10,779 | -0.93(-0.44%) |
Jan 17, 2020 | 211.43 | 211.94 | 210.05 | 211.44 | 16,700 | +1.70(+0.81%) |
Jan 16, 2020 | 209.40 | 210.18 | 207.98 | 209.74 | 14,192 | +1.56(+0.75%) |
Jan 15, 2020 | 207.30 | 209.50 | 207.02 | 208.18 | 12,486 | +1.26(+0.61%) |
Jan 14, 2020 | 206.09 | 207.60 | 205.00 | 206.92 | 31,904 | -0.20(-0.10%) |
Jan 13, 2020 | 205.06 | 207.47 | 205.06 | 207.12 | 9,769 | +2.13(+1.04%) |
Jan 10, 2020 | 206.76 | 207.67 | 204.39 | 204.99 | 13,500 | -1.59(-0.77%) |
Jan 09, 2020 | 206.35 | 207.36 | 204.56 | 206.58 | 13,710 | +1.57(+0.77%) |
Jan 08, 2020 | 204.45 | 206.55 | 203.30 | 205.01 | 12,841 | -0.23(-0.11%) |
Jan 07, 2020 | 205.69 | 205.93 | 204.23 | 205.24 | 42,719 | -1.05(-0.51%) |
Jan 06, 2020 | 204.26 | 206.84 | 204.26 | 206.29 | 16,905 | +0.25(+0.12%) |
Jan 03, 2020 | 204.77 | 208.10 | 204.77 | 206.05 | 18,900 | -2.94(-1.41%) |
Jan 02, 2020 | 208.11 | 209.24 | 207.76 | 208.99 | 25,187 | +0.82(+0.39%) |
Dec 31, 2019 | 207.50 | 208.17 | 206.18 | 208.17 | 12,500 | +0.73(+0.35%) |
Dec 30, 2019 | 206.74 | 209.60 | 206.54 | 207.44 | 30,072 | -1.59(-0.76%) |
Dec 27, 2019 | 208.82 | 210.21 | 208.65 | 209.03 | 18,900 | +1.26(+0.61%) |
Dec 26, 2019 | 207.44 | 208.60 | 207.44 | 207.76 | 11,098 | +0.65(+0.31%) |
Dec 24, 2019 | 207.71 | 207.96 | 206.37 | 207.12 | 7,700 | -1.05(-0.50%) |
Dec 23, 2019 | 209.00 | 209.00 | 207.00 | 208.16 | 12,529 | -0.26(-0.12%) |
Dec 20, 2019 | 207.42 | 208.93 | 192.50 | 208.42 | 39,300 | +2.70(+1.31%) |
Dec 19, 2019 | 205.50 | 206.92 | 204.78 | 205.72 | 14,629 | -0.33(-0.16%) |
Dec 18, 2019 | 205.88 | 206.07 | 204.38 | 206.05 | 11,607 | -0.20(-0.10%) |
Dec 17, 2019 | 206.44 | 207.09 | 204.75 | 206.25 | 10,568 | -1.49(-0.72%) |
Dec 16, 2019 | 206.45 | 208.28 | 206.26 | 207.74 | 12,289 | +4.15(+2.04%) |
Dec 13, 2019 | 203.99 | 208.37 | 202.33 | 203.59 | 38,300 | +1.01(+0.50%) |
Dec 12, 2019 | 202.00 | 204.20 | 201.40 | 202.59 | 13,246 | +2.74(+1.37%) |
Dec 11, 2019 | 199.24 | 201.20 | 199.24 | 199.84 | 7,861 | +1.97(+1.00%) |
Dec 10, 2019 | 198.36 | 199.80 | 196.64 | 197.87 | 8,900 | -1.04(-0.53%) |
Dec 09, 2019 | 198.59 | 200.15 | 190.00 | 198.92 | 11,392 | -0.38(-0.19%) |
Dec 06, 2019 | 199.74 | 200.29 | 199.06 | 199.30 | 42,700 | +2.98(+1.52%) |
Dec 05, 2019 | 195.71 | 196.68 | 195.32 | 196.32 | 9,868 | -0.60(-0.30%) |
Dec 04, 2019 | 195.26 | 197.34 | 195.22 | 196.92 | 6,675 | +3.38(+1.75%) |
Dec 03, 2019 | 192.50 | 193.54 | 191.42 | 193.54 | 13,458 | -1.77(-0.91%) |
Dec 02, 2019 | 196.75 | 196.75 | 194.68 | 195.31 | 11,376 | -1.88(-0.95%) |
Nov 29, 2019 | 197.87 | 198.02 | 196.53 | 197.19 | 40,700 | -1.04(-0.52%) |
Nov 27, 2019 | 198.18 | 199.21 | 196.74 | 198.23 | 9,200 | +0.67(+0.34%) |
Nov 26, 2019 | 173.17 | 197.56 | 173.17 | 197.56 | 11,290 | +0.11(+0.06%) |
Nov 25, 2019 | 195.00 | 197.45 | 195.00 | 197.45 | 9,610 | +2.96(+1.52%) |
Nov 22, 2019 | 194.91 | 196.30 | 194.35 | 194.49 | 11,900 | +0.29(+0.15%) |
Nov 21, 2019 | 193.47 | 195.24 | 192.66 | 194.20 | 49,516 | +0.23(+0.12%) |
Nov 20, 2019 | 194.26 | 195.29 | 178.70 | 193.97 | 9,296 | -1.28(-0.66%) |
Nov 19, 2019 | 197.44 | 197.46 | 194.64 | 195.25 | 11,976 | -1.29(-0.66%) |
Nov 18, 2019 | 196.13 | 197.80 | 195.68 | 196.54 | 11,019 | +0.54(+0.28%) |
Nov 15, 2019 | 195.50 | 197.00 | 194.63 | 196.00 | 12,000 | +2.23(+1.15%) |
Nov 14, 2019 | 194.11 | 194.86 | 193.05 | 193.77 | 40,708 | -1.77(-0.91%) |
Nov 13, 2019 | 194.62 | 196.07 | 194.00 | 195.54 | 8,369 | -0.38(-0.20%) |
Nov 12, 2019 | 195.48 | 197.14 | 195.34 | 195.92 | 11,671 | -0.14(-0.07%) |
Nov 11, 2019 | 196.20 | 196.30 | 194.50 | 196.06 | 9,713 | -0.90(-0.45%) |
Nov 08, 2019 | 195.72 | 196.95 | 194.49 | 196.95 | 9,700 | +0.27(+0.14%) |
Nov 07, 2019 | 197.63 | 197.93 | 195.90 | 196.68 | 36,983 | +0.43(+0.22%) |
Nov 06, 2019 | 196.14 | 197.21 | 195.16 | 196.25 | 9,938 | +0.38(+0.20%) |
Nov 05, 2019 | 195.79 | 196.40 | 194.36 | 195.87 | 10,735 | +0.33(+0.17%) |
Nov 04, 2019 | 195.36 | 196.57 | 195.19 | 195.54 | 11,348 | +1.17(+0.60%) |