Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 189.18 | 189.46 | 181.61 | 186.84 | 6,902,241 | -8.73(-4.47%) |
Jan 30, 2020 | 195.44 | 196.28 | 193.11 | 195.57 | 2,984,279 | -0.87(-0.44%) |
Jan 29, 2020 | 195.01 | 197.97 | 194.57 | 196.43 | 2,313,847 | +2.00(+1.03%) |
Jan 28, 2020 | 193.34 | 196.04 | 192.72 | 194.44 | 2,432,938 | +1.63(+0.85%) |
Jan 27, 2020 | 193.43 | 194.51 | 191.26 | 192.80 | 3,286,679 | -2.28(-1.17%) |
Jan 24, 2020 | 203.91 | 203.98 | 194.14 | 195.09 | 5,805,196 | -8.17(-4.02%) |
Jan 23, 2020 | 205.00 | 205.00 | 201.55 | 203.26 | 2,415,292 | -1.48(-0.72%) |
Jan 22, 2020 | 206.47 | 207.29 | 203.88 | 204.74 | 2,310,680 | -0.74(-0.36%) |
Jan 21, 2020 | 208.38 | 209.28 | 205.18 | 205.47 | 3,577,988 | -3.36(-1.61%) |
Jan 17, 2020 | 209.37 | 209.40 | 206.91 | 208.84 | 2,986,665 | +0.86(+0.41%) |
Jan 16, 2020 | 209.43 | 210.88 | 207.42 | 207.98 | 2,410,833 | -1.04(-0.50%) |
Jan 15, 2020 | 208.13 | 209.79 | 207.59 | 209.02 | 2,220,994 | +1.47(+0.71%) |
Jan 14, 2020 | 203.91 | 208.13 | 203.37 | 207.55 | 2,589,173 | +2.66(+1.30%) |
Jan 13, 2020 | 206.04 | 206.10 | 203.04 | 204.88 | 2,317,781 | -1.16(-0.56%) |
Jan 10, 2020 | 206.41 | 208.35 | 205.48 | 206.04 | 2,055,558 | -0.58(-0.28%) |
Jan 09, 2020 | 207.28 | 207.28 | 205.79 | 206.62 | 1,883,664 | +0.61(+0.30%) |
Jan 08, 2020 | 205.76 | 207.18 | 204.62 | 206.01 | 2,560,949 | +0.16(+0.08%) |
Jan 07, 2020 | 206.95 | 207.55 | 205.46 | 205.85 | 1,756,453 | -1.95(-0.94%) |
Jan 06, 2020 | 205.12 | 207.94 | 204.57 | 207.81 | 2,084,725 | +1.58(+0.77%) |
Jan 03, 2020 | 205.09 | 207.77 | 204.30 | 206.22 | 2,172,814 | -1.41(-0.68%) |
Jan 02, 2020 | 210.14 | 210.31 | 206.66 | 207.63 | 2,414,482 | -0.84(-0.40%) |
Dec 31, 2019 | 207.79 | 208.81 | 206.25 | 208.47 | 2,021,677 | +0.69(+0.33%) |
Dec 30, 2019 | 208.76 | 210.12 | 207.03 | 207.78 | 1,681,868 | -1.09(-0.52%) |
Dec 27, 2019 | 209.48 | 210.13 | 207.69 | 208.87 | 1,254,543 | -0.32(-0.15%) |
Dec 26, 2019 | 209.90 | 210.69 | 208.69 | 209.19 | 1,270,053 | -0.37(-0.18%) |
Dec 24, 2019 | 209.99 | 210.23 | 209.03 | 209.56 | 708,621 | -0.61(-0.29%) |
Dec 23, 2019 | 210.99 | 211.01 | 208.92 | 210.17 | 1,949,889 | -0.03(-0.01%) |
Dec 20, 2019 | 211.50 | 211.50 | 208.15 | 210.19 | 5,890,073 | +1.06(+0.50%) |
Dec 19, 2019 | 209.95 | 210.40 | 207.49 | 209.14 | 2,394,622 | -0.09(-0.04%) |
Dec 18, 2019 | 209.46 | 210.33 | 208.42 | 209.22 | 3,418,982 | -0.78(-0.37%) |
Dec 17, 2019 | 210.64 | 211.86 | 208.65 | 210.00 | 2,754,994 | -0.31(-0.15%) |
Dec 16, 2019 | 207.11 | 211.46 | 207.11 | 210.31 | 3,524,202 | +5.59(+2.73%) |
Dec 13, 2019 | 203.74 | 205.92 | 203.34 | 204.73 | 2,360,261 | +0.65(+0.32%) |
Dec 12, 2019 | 202.86 | 205.16 | 202.41 | 204.08 | 2,141,047 | +1.71(+0.85%) |
Dec 11, 2019 | 202.38 | 203.20 | 201.52 | 202.37 | 2,028,376 | +0.15(+0.07%) |
Dec 10, 2019 | 200.56 | 203.33 | 200.21 | 202.22 | 1,728,467 | +0.88(+0.44%) |
Dec 09, 2019 | 203.19 | 203.27 | 201.17 | 201.34 | 2,159,949 | -0.82(-0.41%) |
Dec 06, 2019 | 202.95 | 203.22 | 201.66 | 202.16 | 2,151,884 | +0.31(+0.15%) |
Dec 05, 2019 | 202.09 | 202.15 | 200.16 | 201.85 | 2,409,386 | -0.41(-0.20%) |
Dec 04, 2019 | 201.26 | 203.13 | 200.63 | 202.25 | 2,206,973 | +0.96(+0.48%) |
Dec 03, 2019 | 200.18 | 201.65 | 199.57 | 201.29 | 2,235,952 | -0.61(-0.30%) |
Dec 02, 2019 | 202.82 | 203.91 | 201.17 | 201.91 | 1,889,085 | -1.07(-0.53%) |
Nov 29, 2019 | 202.47 | 203.63 | 202.14 | 202.98 | 1,093,461 | +0.16(+0.08%) |
Nov 27, 2019 | 202.92 | 203.47 | 200.50 | 202.82 | 1,826,713 | +0.13(+0.06%) |
Nov 26, 2019 | 202.34 | 203.13 | 200.64 | 202.69 | 3,816,949 | -0.13(-0.06%) |
Nov 25, 2019 | 199.83 | 203.91 | 199.83 | 202.82 | 3,049,766 | +3.29(+1.65%) |
Nov 22, 2019 | 197.24 | 199.65 | 197.02 | 199.54 | 2,283,941 | +2.52(+1.28%) |
Nov 21, 2019 | 196.41 | 197.86 | 194.59 | 197.01 | 3,075,099 | +2.00(+1.02%) |
Nov 20, 2019 | 194.04 | 195.91 | 192.96 | 195.02 | 4,075,363 | +0.87(+0.45%) |
Nov 19, 2019 | 191.32 | 194.30 | 190.86 | 194.14 | 2,950,637 | +3.31(+1.74%) |
Nov 18, 2019 | 191.17 | 191.63 | 189.57 | 190.83 | 2,589,686 | -0.16(-0.09%) |
Nov 15, 2019 | 189.90 | 191.06 | 187.84 | 191.00 | 2,345,691 | +2.04(+1.08%) |
Nov 14, 2019 | 188.71 | 189.16 | 184.67 | 188.95 | 3,179,174 | +0.24(+0.13%) |
Nov 13, 2019 | 189.37 | 190.45 | 187.74 | 188.71 | 2,734,291 | -1.41(-0.74%) |
Nov 12, 2019 | 190.12 | 193.51 | 188.88 | 190.12 | 3,148,143 | +0.52(+0.28%) |
Nov 11, 2019 | 189.20 | 190.18 | 187.88 | 189.60 | 1,588,099 | -0.35(-0.19%) |
Nov 08, 2019 | 187.46 | 190.07 | 186.81 | 189.95 | 2,409,469 | +2.68(+1.43%) |
Nov 07, 2019 | 186.34 | 187.72 | 185.09 | 187.27 | 2,908,102 | +1.37(+0.73%) |
Nov 06, 2019 | 185.09 | 187.78 | 185.09 | 185.90 | 2,956,896 | +1.13(+0.61%) |
Nov 05, 2019 | 185.49 | 188.56 | 183.15 | 184.77 | 3,505,646 | +0.58(+0.31%) |
Nov 04, 2019 | 187.90 | 188.86 | 184.14 | 184.19 | 3,071,852 | -3.04(-1.62%) |