Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 231.00 | 231.28 | 226.50 | 228.14 | 205,000 | -3.78(-1.63%) |
Jan 30, 2020 | 231.07 | 233.56 | 229.35 | 231.92 | 191,050 | -1.51(-0.65%) |
Jan 29, 2020 | 234.04 | 235.81 | 233.43 | 233.43 | 181,291 | +0.10(+0.04%) |
Jan 28, 2020 | 228.58 | 234.40 | 227.71 | 233.33 | 185,357 | +6.49(+2.86%) |
Jan 27, 2020 | 221.69 | 227.29 | 220.02 | 226.84 | 311,545 | -0.73(-0.32%) |
Jan 24, 2020 | 231.67 | 232.51 | 226.11 | 227.57 | 210,200 | -2.73(-1.19%) |
Jan 23, 2020 | 232.09 | 232.60 | 230.28 | 230.30 | 237,103 | -2.21(-0.95%) |
Jan 22, 2020 | 232.82 | 236.04 | 232.49 | 232.51 | 355,649 | +0.70(+0.30%) |
Jan 21, 2020 | 230.98 | 233.37 | 230.43 | 231.81 | 304,901 | -0.62(-0.27%) |
Jan 17, 2020 | 233.83 | 233.88 | 229.69 | 232.43 | 266,300 | -1.28(-0.55%) |
Jan 16, 2020 | 230.45 | 233.84 | 229.85 | 233.71 | 217,277 | +5.00(+2.19%) |
Jan 15, 2020 | 228.15 | 231.21 | 228.11 | 228.71 | 148,630 | +1.54(+0.68%) |
Jan 14, 2020 | 228.33 | 229.93 | 226.46 | 227.17 | 349,566 | -1.39(-0.61%) |
Jan 13, 2020 | 225.04 | 229.13 | 224.58 | 228.56 | 186,617 | +5.48(+2.46%) |
Jan 10, 2020 | 223.82 | 224.71 | 222.41 | 223.08 | 214,300 | -0.21(-0.09%) |
Jan 09, 2020 | 222.98 | 224.22 | 221.24 | 223.29 | 183,540 | +1.91(+0.86%) |
Jan 08, 2020 | 215.39 | 221.70 | 214.31 | 221.38 | 333,886 | +5.77(+2.68%) |
Jan 07, 2020 | 214.10 | 216.82 | 212.70 | 215.61 | 159,617 | +1.41(+0.66%) |
Jan 06, 2020 | 214.39 | 215.00 | 212.00 | 214.20 | 497,398 | -3.20(-1.47%) |
Jan 03, 2020 | 213.70 | 217.76 | 212.94 | 217.40 | 216,400 | +1.09(+0.50%) |
Jan 02, 2020 | 214.12 | 216.43 | 213.38 | 216.31 | 229,584 | +4.15(+1.96%) |
Dec 31, 2019 | 209.65 | 213.18 | 209.65 | 212.16 | 152,900 | +1.65(+0.78%) |
Dec 30, 2019 | 214.00 | 214.00 | 209.36 | 210.51 | 141,643 | -3.88(-1.81%) |
Dec 27, 2019 | 216.93 | 217.00 | 213.83 | 214.39 | 141,000 | -1.47(-0.68%) |
Dec 26, 2019 | 212.40 | 215.90 | 212.20 | 215.86 | 217,213 | +4.20(+1.98%) |
Dec 24, 2019 | 211.28 | 212.26 | 209.32 | 211.66 | 98,300 | +0.36(+0.17%) |
Dec 23, 2019 | 212.99 | 213.18 | 210.15 | 211.30 | 161,030 | -0.60(-0.28%) |
Dec 20, 2019 | 212.85 | 213.11 | 210.73 | 211.90 | 299,200 | +0.73(+0.35%) |
Dec 19, 2019 | 209.00 | 211.28 | 208.55 | 211.17 | 240,956 | +1.85(+0.88%) |
Dec 18, 2019 | 210.13 | 211.26 | 209.05 | 209.32 | 171,730 | +0.10(+0.05%) |
Dec 17, 2019 | 212.20 | 212.20 | 208.47 | 209.22 | 247,222 | -2.98(-1.40%) |
Dec 16, 2019 | 211.20 | 213.49 | 211.05 | 212.20 | 165,139 | +2.18(+1.04%) |
Dec 13, 2019 | 206.89 | 210.61 | 206.59 | 210.02 | 243,800 | +3.28(+1.59%) |
Dec 12, 2019 | 206.68 | 207.81 | 204.29 | 206.74 | 226,999 | -1.10(-0.53%) |
Dec 11, 2019 | 209.82 | 209.82 | 205.78 | 207.84 | 185,376 | -0.69(-0.33%) |
Dec 10, 2019 | 208.20 | 209.67 | 207.68 | 208.53 | 140,964 | -0.28(-0.13%) |
Dec 09, 2019 | 209.49 | 211.27 | 208.77 | 208.81 | 154,283 | -1.10(-0.52%) |
Dec 06, 2019 | 208.42 | 211.72 | 207.90 | 209.91 | 217,100 | +3.41(+1.65%) |
Dec 05, 2019 | 207.56 | 208.78 | 206.50 | 206.50 | 207,163 | -0.51(-0.25%) |
Dec 04, 2019 | 205.99 | 208.82 | 205.70 | 207.01 | 204,621 | +1.91(+0.93%) |
Dec 03, 2019 | 201.52 | 206.35 | 201.06 | 205.10 | 539,559 | +0.05(+0.02%) |
Dec 02, 2019 | 211.08 | 211.49 | 204.96 | 205.05 | 580,696 | -6.80(-3.21%) |
Nov 29, 2019 | 212.25 | 213.51 | 211.39 | 211.85 | 126,500 | -1.18(-0.55%) |
Nov 27, 2019 | 213.17 | 214.50 | 212.46 | 213.03 | 316,900 | +0.72(+0.34%) |
Nov 26, 2019 | 212.17 | 214.85 | 211.09 | 212.31 | 562,662 | -0.43(-0.20%) |
Nov 25, 2019 | 206.55 | 213.34 | 204.58 | 212.74 | 461,132 | +7.59(+3.70%) |
Nov 22, 2019 | 205.87 | 207.98 | 204.34 | 205.15 | 338,800 | -0.36(-0.18%) |
Nov 21, 2019 | 207.39 | 207.69 | 203.18 | 205.51 | 420,545 | -2.76(-1.33%) |
Nov 20, 2019 | 208.77 | 209.47 | 204.55 | 208.27 | 316,201 | -1.43(-0.68%) |
Nov 19, 2019 | 208.82 | 210.06 | 207.14 | 209.70 | 285,606 | +1.52(+0.73%) |
Nov 18, 2019 | 205.75 | 208.74 | 204.53 | 208.18 | 387,810 | +2.49(+1.21%) |
Nov 15, 2019 | 208.05 | 208.25 | 204.54 | 205.69 | 337,900 | -1.98(-0.95%) |
Nov 14, 2019 | 200.00 | 208.31 | 199.18 | 207.67 | 508,326 | +6.83(+3.40%) |
Nov 13, 2019 | 199.00 | 201.78 | 196.43 | 200.84 | 380,294 | +1.18(+0.59%) |
Nov 12, 2019 | 194.79 | 200.00 | 194.33 | 199.66 | 483,751 | +5.38(+2.77%) |
Nov 11, 2019 | 187.75 | 196.73 | 187.23 | 194.28 | 308,304 | +5.05(+2.67%) |
Nov 08, 2019 | 190.08 | 191.92 | 187.26 | 189.23 | 490,900 | -1.06(-0.56%) |
Nov 07, 2019 | 191.09 | 194.08 | 185.39 | 190.29 | 832,725 | +11.88(+6.66%) |
Nov 06, 2019 | 176.81 | 179.61 | 176.09 | 178.41 | 280,916 | +0.60(+0.34%) |
Nov 05, 2019 | 177.64 | 178.32 | 175.53 | 177.81 | 185,958 | +0.53(+0.30%) |
Nov 04, 2019 | 178.73 | 179.36 | 176.21 | 177.28 | 253,104 | -0.14(-0.08%) |