Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 208.43 | 208.69 | 201.06 | 201.91 | 31,359,900 | -7.62(-3.64%) |
Jan 30, 2020 | 206.53 | 211.43 | 204.75 | 209.53 | 48,725,296 | -13.70(-6.14%) |
Jan 29, 2020 | 221.44 | 224.20 | 218.45 | 223.23 | 33,142,608 | +5.44(+2.50%) |
Jan 28, 2020 | 216.14 | 218.74 | 213.52 | 217.79 | 13,370,817 | +2.92(+1.36%) |
Jan 27, 2020 | 213.10 | 216.06 | 212.50 | 214.87 | 13,791,069 | -3.07(-1.41%) |
Jan 24, 2020 | 220.80 | 221.78 | 216.11 | 217.94 | 11,905,800 | -1.99(-0.90%) |
Jan 23, 2020 | 220.75 | 221.49 | 219.27 | 219.93 | 11,179,679 | -1.39(-0.63%) |
Jan 22, 2020 | 222.31 | 222.75 | 221.28 | 221.32 | 12,203,410 | -0.12(-0.05%) |
Jan 21, 2020 | 222.15 | 222.37 | 219.12 | 221.44 | 14,260,798 | -0.70(-0.32%) |
Jan 17, 2020 | 222.03 | 222.29 | 220.53 | 222.14 | 15,905,900 | +0.37(+0.17%) |
Jan 16, 2020 | 222.57 | 222.63 | 220.39 | 221.77 | 9,989,110 | +0.62(+0.28%) |
Jan 15, 2020 | 220.61 | 221.68 | 220.14 | 221.15 | 9,998,816 | +2.09(+0.95%) |
Jan 14, 2020 | 221.61 | 222.38 | 218.63 | 219.06 | 13,290,291 | -2.85(-1.28%) |
Jan 13, 2020 | 219.60 | 221.97 | 219.21 | 221.91 | 14,463,368 | +3.85(+1.77%) |
Jan 10, 2020 | 219.20 | 219.88 | 217.42 | 218.06 | 12,127,400 | -0.24(-0.11%) |
Jan 09, 2020 | 217.54 | 218.38 | 216.28 | 218.30 | 12,643,308 | +3.08(+1.43%) |
Jan 08, 2020 | 213.00 | 216.24 | 212.61 | 215.22 | 13,475,239 | +2.16(+1.01%) |
Jan 07, 2020 | 212.82 | 214.58 | 211.75 | 213.06 | 14,919,594 | +0.46(+0.22%) |
Jan 06, 2020 | 206.70 | 212.78 | 206.52 | 212.60 | 17,058,416 | +3.93(+1.88%) |
Jan 03, 2020 | 207.21 | 210.40 | 206.95 | 208.67 | 11,197,400 | -1.11(-0.53%) |
Jan 02, 2020 | 206.75 | 209.79 | 206.27 | 209.78 | 12,077,744 | +4.53(+2.21%) |
Dec 31, 2019 | 204.00 | 205.56 | 203.60 | 205.25 | 8,962,700 | +0.84(+0.41%) |
Dec 30, 2019 | 207.86 | 207.90 | 203.90 | 204.41 | 10,524,350 | -3.69(-1.77%) |
Dec 27, 2019 | 208.67 | 208.93 | 206.59 | 208.10 | 10,287,600 | +0.31(+0.15%) |
Dec 26, 2019 | 205.57 | 207.82 | 205.31 | 207.79 | 9,350,722 | +2.67(+1.30%) |
Dec 24, 2019 | 206.30 | 206.79 | 205.00 | 205.12 | 6,046,200 | -1.06(-0.51%) |
Dec 23, 2019 | 206.70 | 208.59 | 205.68 | 206.18 | 13,349,470 | -0.12(-0.06%) |
Dec 20, 2019 | 207.48 | 207.71 | 203.43 | 206.30 | 27,315,200 | +0.24(+0.12%) |
Dec 19, 2019 | 202.78 | 206.30 | 202.51 | 206.06 | 16,514,639 | +3.56(+1.76%) |
Dec 18, 2019 | 200.09 | 204.30 | 200.09 | 202.50 | 23,274,434 | +4.11(+2.07%) |
Dec 17, 2019 | 198.84 | 199.00 | 196.13 | 198.39 | 10,176,037 | +0.47(+0.24%) |
Dec 16, 2019 | 195.27 | 199.12 | 194.81 | 197.92 | 14,911,574 | +3.81(+1.96%) |
Dec 13, 2019 | 196.40 | 196.80 | 193.17 | 194.11 | 18,806,000 | -2.64(-1.34%) |
Dec 12, 2019 | 202.35 | 203.66 | 194.10 | 196.75 | 23,737,708 | -5.70(-2.82%) |
Dec 11, 2019 | 200.28 | 202.63 | 200.28 | 202.45 | 8,036,801 | +1.58(+0.79%) |
Dec 10, 2019 | 201.66 | 202.05 | 200.15 | 200.87 | 9,475,649 | -0.47(-0.23%) |
Dec 09, 2019 | 200.65 | 203.14 | 200.21 | 201.34 | 11,954,822 | +0.29(+0.14%) |
Dec 06, 2019 | 200.50 | 201.57 | 200.06 | 201.05 | 12,279,500 | +1.69(+0.85%) |
Dec 05, 2019 | 199.86 | 201.29 | 198.21 | 199.36 | 9,740,384 | +0.65(+0.33%) |
Dec 04, 2019 | 200.00 | 200.03 | 198.05 | 198.71 | 8,456,287 | -0.11(-0.06%) |
Dec 03, 2019 | 197.60 | 198.93 | 195.08 | 198.82 | 13,003,923 | -0.88(-0.44%) |
Dec 02, 2019 | 202.13 | 202.18 | 198.05 | 199.70 | 11,504,220 | -1.94(-0.96%) |
Nov 29, 2019 | 201.60 | 203.80 | 201.21 | 201.64 | 7,985,200 | -0.36(-0.18%) |
Nov 27, 2019 | 199.90 | 203.14 | 199.42 | 202.00 | 12,760,500 | +3.09(+1.55%) |
Nov 26, 2019 | 200.00 | 200.15 | 198.04 | 198.91 | 11,736,081 | -0.88(-0.44%) |
Nov 25, 2019 | 199.51 | 200.97 | 199.25 | 199.79 | 15,272,620 | +0.97(+0.49%) |
Nov 22, 2019 | 198.38 | 199.30 | 197.62 | 198.82 | 9,959,800 | +0.89(+0.45%) |
Nov 21, 2019 | 197.42 | 199.09 | 196.86 | 197.93 | 12,120,507 | +0.42(+0.21%) |
Nov 20, 2019 | 198.58 | 199.59 | 195.43 | 197.51 | 12,355,546 | -1.81(-0.91%) |
Nov 19, 2019 | 197.40 | 200.00 | 196.86 | 199.32 | 19,056,688 | +1.92(+0.97%) |
Nov 18, 2019 | 194.56 | 198.63 | 193.05 | 197.40 | 16,167,519 | +2.30(+1.18%) |
Nov 15, 2019 | 194.26 | 195.30 | 193.38 | 195.10 | 11,530,200 | +1.95(+1.01%) |
Nov 14, 2019 | 192.93 | 194.03 | 191.45 | 193.15 | 9,040,495 | -0.04(-0.02%) |
Nov 13, 2019 | 194.70 | 195.70 | 192.74 | 193.19 | 10,999,749 | -1.28(-0.66%) |
Nov 12, 2019 | 190.00 | 195.06 | 189.74 | 194.47 | 17,589,362 | +4.86(+2.56%) |
Nov 11, 2019 | 189.93 | 190.08 | 188.54 | 189.61 | 8,631,724 | -1.23(-0.64%) |
Nov 08, 2019 | 190.00 | 192.34 | 189.70 | 190.84 | 10,764,700 | +0.42(+0.22%) |
Nov 07, 2019 | 191.91 | 193.44 | 189.47 | 190.42 | 13,459,430 | -1.13(-0.59%) |
Nov 06, 2019 | 194.03 | 194.37 | 191.35 | 191.55 | 10,960,005 | -2.77(-1.43%) |
Nov 05, 2019 | 195.37 | 195.75 | 193.60 | 194.32 | 9,932,632 | -0.40(-0.21%) |
Nov 04, 2019 | 194.55 | 197.37 | 193.81 | 194.72 | 16,329,804 | +1.10(+0.57%) |