Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 189.16 | 190.29 | 186.34 | 186.82 | 1,692,956 | -3.36(-1.77%) |
Jan 30, 2020 | 189.23 | 190.49 | 186.79 | 190.18 | 1,564,464 | -0.06(-0.03%) |
Jan 29, 2020 | 190.17 | 191.75 | 189.49 | 190.24 | 1,510,635 | +1.18(+0.62%) |
Jan 28, 2020 | 189.50 | 190.62 | 186.76 | 189.06 | 2,126,482 | +0.49(+0.26%) |
Jan 27, 2020 | 183.80 | 189.77 | 182.90 | 188.57 | 4,223,099 | -7.99(-4.07%) |
Jan 24, 2020 | 200.07 | 200.63 | 195.60 | 196.56 | 2,529,092 | -3.38(-1.69%) |
Jan 23, 2020 | 200.15 | 202.54 | 197.88 | 199.94 | 2,905,363 | -3.61(-1.77%) |
Jan 22, 2020 | 207.02 | 208.32 | 202.49 | 203.55 | 2,641,470 | -4.87(-2.34%) |
Jan 21, 2020 | 206.20 | 208.62 | 203.64 | 208.42 | 2,198,048 | -2.06(-0.98%) |
Jan 17, 2020 | 209.70 | 211.00 | 209.06 | 210.48 | 1,198,106 | +1.86(+0.89%) |
Jan 16, 2020 | 209.15 | 209.92 | 207.92 | 208.62 | 1,696,260 | -0.53(-0.25%) |
Jan 15, 2020 | 206.77 | 209.75 | 206.77 | 209.15 | 1,772,270 | +2.67(+1.29%) |
Jan 14, 2020 | 204.61 | 207.32 | 204.16 | 206.48 | 1,498,524 | +2.13(+1.04%) |
Jan 13, 2020 | 202.57 | 204.40 | 201.46 | 204.35 | 1,290,654 | +1.77(+0.87%) |
Jan 10, 2020 | 203.06 | 203.06 | 201.25 | 202.57 | 1,266,844 | -0.33(-0.16%) |
Jan 09, 2020 | 200.11 | 202.96 | 198.26 | 202.90 | 1,334,150 | +4.06(+2.04%) |
Jan 08, 2020 | 198.61 | 200.44 | 197.20 | 198.84 | 1,686,386 | +1.60(+0.81%) |
Jan 07, 2020 | 197.21 | 198.35 | 196.41 | 197.24 | 1,240,908 | -1.25(-0.63%) |
Jan 06, 2020 | 195.10 | 198.63 | 194.75 | 198.50 | 2,537,325 | +2.55(+1.30%) |
Jan 03, 2020 | 195.79 | 197.72 | 195.02 | 195.95 | 1,124,145 | -1.49(-0.76%) |
Jan 02, 2020 | 197.71 | 198.98 | 197.01 | 197.44 | 1,189,518 | -0.27(-0.14%) |
Dec 31, 2019 | 196.91 | 198.26 | 196.80 | 197.71 | 565,676 | +0.13(+0.07%) |
Dec 30, 2019 | 199.04 | 199.43 | 197.16 | 197.58 | 711,004 | -1.48(-0.74%) |
Dec 27, 2019 | 198.75 | 199.36 | 197.98 | 199.06 | 516,996 | +0.68(+0.34%) |
Dec 26, 2019 | 197.20 | 198.69 | 196.84 | 198.38 | 1,141,371 | +1.71(+0.87%) |
Dec 24, 2019 | 197.08 | 197.44 | 196.48 | 196.67 | 342,435 | -0.50(-0.25%) |
Dec 23, 2019 | 198.60 | 198.60 | 196.58 | 197.17 | 1,295,593 | -0.85(-0.43%) |
Dec 20, 2019 | 195.84 | 199.09 | 195.84 | 198.02 | 3,318,637 | +2.46(+1.26%) |
Dec 19, 2019 | 195.96 | 197.12 | 194.89 | 195.56 | 1,267,747 | +0.34(+0.17%) |
Dec 18, 2019 | 194.49 | 196.08 | 194.26 | 195.22 | 1,277,660 | +1.45(+0.75%) |
Dec 17, 2019 | 194.09 | 194.15 | 189.99 | 193.78 | 1,985,857 | -1.53(-0.78%) |
Dec 16, 2019 | 196.02 | 196.94 | 194.13 | 195.31 | 1,329,801 | +0.78(+0.40%) |
Dec 13, 2019 | 192.41 | 195.05 | 191.15 | 194.53 | 1,063,138 | +2.48(+1.29%) |
Dec 12, 2019 | 190.06 | 192.33 | 189.80 | 192.05 | 1,163,933 | +1.97(+1.04%) |
Dec 11, 2019 | 190.02 | 192.07 | 189.53 | 190.07 | 1,190,180 | +0.61(+0.32%) |
Dec 10, 2019 | 189.62 | 189.80 | 187.81 | 189.46 | 1,833,794 | -0.75(-0.39%) |
Dec 09, 2019 | 190.23 | 191.17 | 188.44 | 190.21 | 1,191,645 | +0.75(+0.39%) |
Dec 06, 2019 | 190.07 | 190.38 | 188.47 | 189.46 | 819,108 | +1.55(+0.83%) |
Dec 05, 2019 | 189.47 | 190.02 | 186.81 | 187.91 | 2,269,877 | -1.50(-0.79%) |
Dec 04, 2019 | 186.52 | 189.79 | 185.55 | 189.41 | 1,763,477 | +3.87(+2.08%) |
Dec 03, 2019 | 185.99 | 186.34 | 183.96 | 185.55 | 1,561,972 | -1.69(-0.90%) |
Dec 02, 2019 | 186.72 | 187.45 | 185.56 | 187.23 | 1,230,977 | +0.11(+0.06%) |
Nov 29, 2019 | 186.49 | 187.97 | 185.82 | 187.12 | 659,486 | -0.47(-0.25%) |
Nov 27, 2019 | 187.02 | 188.03 | 186.18 | 187.59 | 1,567,076 | +0.98(+0.53%) |
Nov 26, 2019 | 186.62 | 187.59 | 185.16 | 186.60 | 1,844,761 | +0.68(+0.37%) |
Nov 25, 2019 | 185.16 | 186.21 | 183.72 | 185.92 | 1,167,809 | +1.45(+0.79%) |
Nov 22, 2019 | 184.06 | 185.00 | 183.39 | 184.47 | 904,693 | +0.42(+0.23%) |
Nov 21, 2019 | 185.70 | 187.00 | 183.12 | 184.05 | 1,686,967 | -2.42(-1.30%) |
Nov 20, 2019 | 186.54 | 187.65 | 183.55 | 186.47 | 1,806,705 | -0.79(-0.42%) |
Nov 19, 2019 | 184.63 | 187.30 | 184.15 | 187.26 | 1,330,585 | +3.07(+1.66%) |
Nov 18, 2019 | 182.55 | 184.72 | 182.40 | 184.19 | 1,758,217 | +1.81(+0.99%) |
Nov 15, 2019 | 183.07 | 183.63 | 181.61 | 182.38 | 1,430,188 | -0.49(-0.27%) |
Nov 14, 2019 | 180.36 | 183.11 | 179.96 | 182.87 | 1,572,004 | +3.27(+1.82%) |
Nov 13, 2019 | 179.49 | 180.52 | 177.90 | 179.60 | 1,070,246 | +0.12(+0.07%) |
Nov 12, 2019 | 179.34 | 180.53 | 178.75 | 179.47 | 1,086,440 | +0.66(+0.37%) |
Nov 11, 2019 | 178.90 | 179.52 | 177.68 | 178.82 | 848,012 | -0.01(-0.01%) |
Nov 08, 2019 | 179.25 | 180.35 | 177.58 | 178.83 | 976,951 | +0.12(+0.07%) |
Nov 07, 2019 | 179.23 | 180.55 | 177.96 | 178.70 | 1,546,331 | +0.08(+0.04%) |
Nov 06, 2019 | 176.70 | 179.08 | 176.10 | 178.62 | 1,427,426 | +2.92(+1.66%) |
Nov 05, 2019 | 174.41 | 177.00 | 173.49 | 175.70 | 1,767,410 | +2.15(+1.24%) |
Nov 04, 2019 | 178.67 | 178.86 | 171.65 | 173.56 | 2,436,466 | -4.61(-2.59%) |