Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 209.96 | 210.33 | 205.96 | 206.57 | 674,845 | -4.26(-2.02%) |
Jan 30, 2020 | 209.74 | 211.49 | 208.44 | 210.83 | 774,685 | -0.43(-0.20%) |
Jan 29, 2020 | 212.61 | 213.05 | 211.25 | 211.26 | 280,911 | -0.88(-0.41%) |
Jan 28, 2020 | 211.24 | 212.78 | 211.03 | 212.14 | 304,895 | +2.21(+1.05%) |
Jan 27, 2020 | 208.27 | 211.12 | 207.57 | 209.93 | 480,764 | -1.98(-0.93%) |
Jan 24, 2020 | 215.47 | 215.61 | 210.54 | 211.90 | 716,715 | -2.90(-1.35%) |
Jan 23, 2020 | 214.31 | 215.26 | 212.35 | 214.81 | 505,349 | -0.04(-0.02%) |
Jan 22, 2020 | 215.35 | 216.43 | 214.56 | 214.85 | 302,162 | +0.26(+0.12%) |
Jan 21, 2020 | 215.55 | 215.90 | 214.18 | 214.58 | 632,823 | -1.51(-0.70%) |
Jan 17, 2020 | 217.78 | 218.00 | 215.66 | 216.09 | 478,425 | -0.81(-0.37%) |
Jan 16, 2020 | 215.38 | 217.00 | 215.23 | 216.90 | 453,565 | +3.06(+1.43%) |
Jan 15, 2020 | 211.97 | 214.70 | 211.97 | 213.84 | 1,023,247 | +1.49(+0.70%) |
Jan 14, 2020 | 210.51 | 213.78 | 210.02 | 212.35 | 284,830 | +1.12(+0.53%) |
Jan 13, 2020 | 210.18 | 211.38 | 208.76 | 211.23 | 769,230 | +1.47(+0.70%) |
Jan 10, 2020 | 210.60 | 211.04 | 209.10 | 209.76 | 385,039 | -0.65(-0.31%) |
Jan 09, 2020 | 210.71 | 211.65 | 210.07 | 210.41 | 375,096 | +0.76(+0.36%) |
Jan 08, 2020 | 208.32 | 210.53 | 208.32 | 209.65 | 692,776 | +1.24(+0.59%) |
Jan 07, 2020 | 208.24 | 208.93 | 207.17 | 208.41 | 407,460 | -0.37(-0.18%) |
Jan 06, 2020 | 206.43 | 208.78 | 205.92 | 208.78 | 761,409 | +0.74(+0.36%) |
Jan 03, 2020 | 206.35 | 208.63 | 206.23 | 208.04 | 325,928 | -1.04(-0.50%) |
Jan 02, 2020 | 210.20 | 210.23 | 206.92 | 209.09 | 798,474 | +0.34(+0.16%) |
Dec 31, 2019 | 207.96 | 209.51 | 207.50 | 208.75 | 353,944 | +0.36(+0.17%) |
Dec 30, 2019 | 209.32 | 209.67 | 207.10 | 208.38 | 419,761 | -0.96(-0.46%) |
Dec 27, 2019 | 211.15 | 211.15 | 208.78 | 209.34 | 667,558 | -1.32(-0.63%) |
Dec 26, 2019 | 210.91 | 211.19 | 210.20 | 210.66 | 530,691 | +0.00(+0.00%) |
Dec 24, 2019 | 210.55 | 210.76 | 209.75 | 210.66 | 201,550 | +0.54(+0.26%) |
Dec 23, 2019 | 209.70 | 210.25 | 208.45 | 210.13 | 525,994 | +0.87(+0.41%) |
Dec 20, 2019 | 209.06 | 209.56 | 208.49 | 209.26 | 586,692 | +1.04(+0.50%) |
Dec 19, 2019 | 207.79 | 208.37 | 207.21 | 208.22 | 422,814 | +0.82(+0.39%) |
Dec 18, 2019 | 207.59 | 207.79 | 206.51 | 207.40 | 377,364 | +0.27(+0.13%) |
Dec 17, 2019 | 207.00 | 207.18 | 206.05 | 207.13 | 325,082 | +0.39(+0.19%) |
Dec 16, 2019 | 206.88 | 207.87 | 206.48 | 206.74 | 852,226 | +1.68(+0.82%) |
Dec 13, 2019 | 205.76 | 207.07 | 204.24 | 205.06 | 2,283,655 | -0.69(-0.34%) |
Dec 12, 2019 | 204.58 | 207.36 | 203.85 | 205.75 | 957,984 | +1.24(+0.61%) |
Dec 11, 2019 | 204.66 | 205.16 | 203.59 | 204.51 | 640,404 | -0.12(-0.06%) |
Dec 10, 2019 | 204.19 | 205.08 | 203.70 | 204.62 | 1,090,404 | +0.19(+0.09%) |
Dec 09, 2019 | 205.29 | 205.73 | 204.31 | 204.44 | 626,590 | -0.83(-0.40%) |
Dec 06, 2019 | 204.71 | 205.86 | 204.71 | 205.26 | 675,191 | +2.16(+1.06%) |
Dec 05, 2019 | 204.00 | 204.18 | 202.44 | 203.11 | 1,137,188 | -0.16(-0.08%) |
Dec 04, 2019 | 202.82 | 203.52 | 202.60 | 203.27 | 372,820 | +1.50(+0.74%) |
Dec 03, 2019 | 200.00 | 201.89 | 199.31 | 201.77 | 516,777 | +0.01(+0.00%) |
Dec 02, 2019 | 204.83 | 204.83 | 201.21 | 201.76 | 940,862 | -2.36(-1.16%) |
Nov 29, 2019 | 204.92 | 205.46 | 204.01 | 204.13 | 256,951 | -1.40(-0.68%) |
Nov 27, 2019 | 204.77 | 205.59 | 204.19 | 205.53 | 539,720 | +1.61(+0.79%) |
Nov 26, 2019 | 203.50 | 204.77 | 203.19 | 203.91 | 1,179,495 | +0.69(+0.34%) |
Nov 25, 2019 | 199.48 | 203.49 | 199.48 | 203.22 | 675,615 | +4.96(+2.50%) |
Nov 22, 2019 | 198.49 | 198.65 | 197.17 | 198.26 | 360,533 | +0.46(+0.23%) |
Nov 21, 2019 | 199.15 | 199.15 | 197.28 | 197.81 | 306,145 | -1.11(-0.56%) |
Nov 20, 2019 | 198.56 | 200.24 | 197.01 | 198.92 | 897,892 | -0.39(-0.19%) |
Nov 19, 2019 | 198.75 | 200.08 | 197.95 | 199.30 | 337,646 | +1.37(+0.69%) |
Nov 18, 2019 | 197.91 | 198.10 | 197.08 | 197.93 | 684,033 | -0.21(-0.11%) |
Nov 15, 2019 | 198.06 | 198.82 | 197.27 | 198.15 | 728,371 | +1.26(+0.64%) |
Nov 14, 2019 | 196.50 | 197.68 | 196.50 | 196.88 | 383,108 | +0.04(+0.02%) |
Nov 13, 2019 | 195.91 | 197.26 | 195.28 | 196.84 | 428,403 | -0.41(-0.21%) |
Nov 12, 2019 | 197.30 | 198.53 | 196.75 | 197.25 | 399,534 | +0.20(+0.10%) |
Nov 11, 2019 | 195.95 | 197.19 | 195.59 | 197.05 | 368,931 | -0.10(-0.05%) |
Nov 08, 2019 | 195.55 | 197.37 | 195.34 | 197.15 | 939,548 | +0.88(+0.45%) |
Nov 07, 2019 | 197.39 | 198.00 | 195.61 | 196.26 | 600,620 | +0.54(+0.28%) |
Nov 06, 2019 | 196.78 | 196.81 | 195.30 | 195.72 | 296,563 | -1.25(-0.64%) |
Nov 05, 2019 | 197.25 | 198.40 | 196.58 | 196.97 | 514,201 | +0.56(+0.29%) |
Nov 04, 2019 | 197.85 | 198.21 | 196.22 | 196.41 | 547,761 | +0.13(+0.06%) |