Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 190.52 | 190.80 | 182.90 | 188.16 | 6,853,564 | -8.80(-4.47%) |
Jan 30, 2020 | 196.83 | 197.67 | 194.49 | 196.96 | 2,963,232 | -0.87(-0.44%) |
Jan 29, 2020 | 196.39 | 199.38 | 195.96 | 197.83 | 2,297,529 | +2.01(+1.03%) |
Jan 28, 2020 | 194.71 | 197.44 | 194.08 | 195.82 | 2,415,780 | +1.65(+0.85%) |
Jan 27, 2020 | 194.81 | 195.90 | 192.62 | 194.17 | 3,263,500 | -2.30(-1.17%) |
Jan 24, 2020 | 205.36 | 205.43 | 195.52 | 196.47 | 5,764,255 | -8.23(-4.02%) |
Jan 23, 2020 | 206.46 | 206.46 | 202.99 | 204.70 | 2,398,258 | -1.49(-0.72%) |
Jan 22, 2020 | 207.93 | 208.76 | 205.33 | 206.19 | 2,294,384 | -0.74(-0.36%) |
Jan 21, 2020 | 209.87 | 210.77 | 206.63 | 206.93 | 3,552,754 | -3.39(-1.61%) |
Jan 17, 2020 | 210.86 | 210.88 | 208.38 | 210.32 | 2,965,602 | +0.86(+0.41%) |
Jan 16, 2020 | 210.92 | 212.37 | 208.89 | 209.46 | 2,393,830 | -1.05(-0.50%) |
Jan 15, 2020 | 209.60 | 211.28 | 209.06 | 210.50 | 2,205,331 | +1.48(+0.71%) |
Jan 14, 2020 | 205.36 | 209.61 | 204.81 | 209.02 | 2,570,913 | +2.68(+1.30%) |
Jan 13, 2020 | 207.50 | 207.57 | 204.48 | 206.34 | 2,301,435 | -1.17(-0.56%) |
Jan 10, 2020 | 207.87 | 209.83 | 206.94 | 207.50 | 2,041,062 | -0.58(-0.28%) |
Jan 09, 2020 | 208.75 | 208.75 | 207.25 | 208.09 | 1,870,380 | +0.62(+0.30%) |
Jan 08, 2020 | 207.22 | 208.66 | 206.07 | 207.47 | 2,542,888 | +0.16(+0.08%) |
Jan 07, 2020 | 208.42 | 209.02 | 206.92 | 207.31 | 1,744,066 | -1.97(-0.94%) |
Jan 06, 2020 | 206.58 | 209.41 | 206.03 | 209.28 | 2,070,023 | +1.59(+0.77%) |
Jan 03, 2020 | 206.55 | 209.25 | 205.75 | 207.69 | 2,157,490 | -1.42(-0.68%) |
Jan 02, 2020 | 211.63 | 211.80 | 208.13 | 209.11 | 2,397,454 | -0.84(-0.40%) |
Dec 31, 2019 | 209.26 | 210.29 | 207.71 | 209.95 | 2,007,419 | +0.70(+0.33%) |
Dec 30, 2019 | 210.24 | 211.62 | 208.50 | 209.26 | 1,670,007 | -1.10(-0.52%) |
Dec 27, 2019 | 210.97 | 211.62 | 209.16 | 210.35 | 1,245,695 | -0.32(-0.15%) |
Dec 26, 2019 | 211.39 | 212.19 | 210.17 | 210.68 | 1,261,096 | -0.38(-0.18%) |
Dec 24, 2019 | 211.48 | 211.72 | 210.52 | 211.05 | 703,624 | -0.61(-0.29%) |
Dec 23, 2019 | 212.49 | 212.50 | 210.41 | 211.66 | 1,936,138 | -0.03(-0.01%) |
Dec 20, 2019 | 213.00 | 213.00 | 209.63 | 211.69 | 5,848,534 | +1.06(+0.50%) |
Dec 19, 2019 | 211.44 | 211.90 | 208.96 | 210.62 | 2,377,734 | -0.09(-0.04%) |
Dec 18, 2019 | 210.94 | 211.82 | 209.90 | 210.71 | 3,394,869 | -0.78(-0.37%) |
Dec 17, 2019 | 212.14 | 213.37 | 210.13 | 211.49 | 2,735,565 | -0.31(-0.15%) |
Dec 16, 2019 | 208.59 | 212.97 | 208.59 | 211.81 | 3,499,348 | +5.63(+2.73%) |
Dec 13, 2019 | 205.19 | 207.38 | 204.79 | 206.18 | 2,343,616 | +0.65(+0.32%) |
Dec 12, 2019 | 204.30 | 206.62 | 203.85 | 205.53 | 2,125,948 | +1.72(+0.85%) |
Dec 11, 2019 | 203.82 | 204.64 | 202.95 | 203.80 | 2,014,071 | +0.15(+0.07%) |
Dec 10, 2019 | 201.98 | 204.77 | 201.63 | 203.66 | 1,716,277 | +0.89(+0.44%) |
Dec 09, 2019 | 204.63 | 204.71 | 202.60 | 202.77 | 2,144,717 | -0.83(-0.41%) |
Dec 06, 2019 | 204.39 | 204.67 | 203.09 | 203.59 | 2,136,708 | +0.31(+0.15%) |
Dec 05, 2019 | 203.53 | 203.59 | 201.58 | 203.28 | 2,392,394 | -0.41(-0.20%) |
Dec 04, 2019 | 202.69 | 204.57 | 202.05 | 203.69 | 2,191,409 | +0.97(+0.48%) |
Dec 03, 2019 | 201.60 | 203.08 | 200.99 | 202.72 | 2,220,183 | -0.62(-0.30%) |
Dec 02, 2019 | 204.26 | 205.36 | 202.60 | 203.34 | 1,875,763 | -1.08(-0.53%) |
Nov 29, 2019 | 203.91 | 205.07 | 203.58 | 204.42 | 1,085,749 | +0.16(+0.08%) |
Nov 27, 2019 | 204.36 | 204.91 | 201.92 | 204.26 | 1,813,830 | +0.13(+0.06%) |
Nov 26, 2019 | 203.78 | 204.57 | 202.06 | 204.13 | 3,790,030 | -0.13(-0.06%) |
Nov 25, 2019 | 201.25 | 205.36 | 201.25 | 204.26 | 3,028,258 | +3.31(+1.65%) |
Nov 22, 2019 | 198.64 | 201.07 | 198.42 | 200.96 | 2,267,834 | +2.54(+1.28%) |
Nov 21, 2019 | 197.80 | 199.27 | 195.97 | 198.41 | 3,053,412 | +2.01(+1.02%) |
Nov 20, 2019 | 195.42 | 197.31 | 194.33 | 196.40 | 4,046,622 | +0.88(+0.45%) |
Nov 19, 2019 | 192.68 | 195.68 | 192.21 | 195.52 | 2,929,827 | +3.33(+1.74%) |
Nov 18, 2019 | 192.53 | 192.99 | 190.91 | 192.19 | 2,571,422 | -0.16(-0.09%) |
Nov 15, 2019 | 191.25 | 192.41 | 189.17 | 192.35 | 2,329,148 | +2.06(+1.08%) |
Nov 14, 2019 | 190.05 | 190.50 | 185.99 | 190.30 | 3,156,753 | +0.24(+0.13%) |
Nov 13, 2019 | 190.71 | 191.80 | 189.07 | 190.05 | 2,715,007 | -1.42(-0.74%) |
Nov 12, 2019 | 191.47 | 194.89 | 190.22 | 191.47 | 3,125,941 | +0.53(+0.28%) |
Nov 11, 2019 | 190.54 | 191.53 | 189.21 | 190.94 | 1,576,900 | -0.35(-0.19%) |
Nov 08, 2019 | 188.79 | 191.42 | 188.14 | 191.30 | 2,392,477 | +2.70(+1.43%) |
Nov 07, 2019 | 187.66 | 189.05 | 186.41 | 188.60 | 2,887,593 | +1.38(+0.73%) |
Nov 06, 2019 | 186.40 | 189.11 | 186.40 | 187.22 | 2,936,042 | +1.14(+0.61%) |
Nov 05, 2019 | 186.81 | 189.90 | 184.45 | 186.08 | 3,480,922 | +0.58(+0.31%) |
Nov 04, 2019 | 189.24 | 190.20 | 185.45 | 185.50 | 3,050,188 | -3.06(-1.62%) |