Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 189.28 | 190.07 | 185.01 | 186.59 | 2,303,400 | -3.69(-1.94%) |
Jan 30, 2020 | 189.55 | 191.58 | 186.06 | 190.28 | 2,236,620 | -0.19(-0.10%) |
Jan 29, 2020 | 191.67 | 192.57 | 189.33 | 190.47 | 1,694,475 | +0.56(+0.29%) |
Jan 28, 2020 | 190.11 | 191.15 | 189.17 | 189.91 | 2,549,979 | +0.74(+0.39%) |
Jan 27, 2020 | 190.64 | 191.00 | 186.42 | 189.17 | 4,478,661 | -7.23(-3.68%) |
Jan 24, 2020 | 201.60 | 201.67 | 194.61 | 196.40 | 6,267,000 | -8.60(-4.20%) |
Jan 23, 2020 | 203.95 | 205.00 | 202.20 | 205.00 | 2,909,754 | +1.59(+0.78%) |
Jan 22, 2020 | 201.67 | 204.83 | 200.84 | 203.41 | 2,030,874 | +2.86(+1.43%) |
Jan 21, 2020 | 199.43 | 200.83 | 199.12 | 200.55 | 1,504,068 | +0.54(+0.27%) |
Jan 17, 2020 | 200.18 | 200.28 | 198.00 | 200.01 | 1,777,500 | +0.58(+0.29%) |
Jan 16, 2020 | 200.53 | 201.27 | 197.69 | 199.43 | 1,496,730 | +0.35(+0.18%) |
Jan 15, 2020 | 200.90 | 201.83 | 198.67 | 199.08 | 1,295,595 | -1.82(-0.90%) |
Jan 14, 2020 | 200.91 | 201.43 | 199.20 | 200.90 | 1,335,936 | -0.14(-0.07%) |
Jan 13, 2020 | 200.16 | 202.31 | 199.62 | 201.04 | 1,845,705 | +1.47(+0.74%) |
Jan 10, 2020 | 201.83 | 205.52 | 199.30 | 199.57 | 3,848,100 | +4.31(+2.21%) |
Jan 09, 2020 | 195.84 | 196.58 | 194.03 | 195.26 | 2,989,173 | +1.34(+0.69%) |
Jan 08, 2020 | 193.85 | 195.12 | 192.20 | 193.93 | 2,679,183 | -0.34(-0.18%) |
Jan 07, 2020 | 196.65 | 196.65 | 191.25 | 194.27 | 3,515,016 | -4.32(-2.18%) |
Jan 06, 2020 | 196.67 | 199.21 | 195.98 | 198.59 | 1,574,277 | +0.81(+0.41%) |
Jan 03, 2020 | 196.06 | 198.19 | 194.05 | 197.78 | 1,256,700 | -1.31(-0.66%) |
Jan 02, 2020 | 198.57 | 199.28 | 196.93 | 199.09 | 1,622,850 | +2.04(+1.03%) |
Dec 31, 2019 | 197.10 | 197.99 | 196.08 | 197.05 | 1,344,000 | -0.06(-0.03%) |
Dec 30, 2019 | 199.33 | 200.33 | 196.67 | 197.11 | 1,133,061 | -2.19(-1.10%) |
Dec 27, 2019 | 199.46 | 200.53 | 198.56 | 199.29 | 1,287,000 | -0.05(-0.03%) |
Dec 26, 2019 | 199.63 | 199.67 | 197.67 | 199.35 | 994,518 | -0.26(-0.13%) |
Dec 24, 2019 | 198.67 | 199.77 | 197.77 | 199.60 | 838,800 | +0.46(+0.23%) |
Dec 23, 2019 | 197.33 | 199.67 | 196.10 | 199.14 | 1,233,681 | +2.04(+1.03%) |
Dec 20, 2019 | 197.15 | 197.77 | 195.82 | 197.10 | 3,351,900 | +0.87(+0.44%) |
Dec 19, 2019 | 198.21 | 198.21 | 195.40 | 196.24 | 1,726,572 | -1.19(-0.60%) |
Dec 18, 2019 | 197.42 | 198.68 | 196.95 | 197.42 | 1,639,338 | -0.48(-0.24%) |
Dec 17, 2019 | 196.90 | 198.67 | 195.70 | 197.91 | 1,873,506 | +1.23(+0.62%) |
Dec 16, 2019 | 195.00 | 197.11 | 194.01 | 196.68 | 1,757,346 | +3.46(+1.79%) |
Dec 13, 2019 | 193.63 | 194.78 | 192.53 | 193.22 | 1,088,700 | -0.44(-0.23%) |
Dec 12, 2019 | 191.83 | 194.87 | 190.96 | 193.66 | 1,162,278 | +2.06(+1.08%) |
Dec 11, 2019 | 192.67 | 192.78 | 190.99 | 191.60 | 1,067,634 | -0.19(-0.10%) |
Dec 10, 2019 | 191.52 | 192.64 | 190.97 | 191.79 | 1,109,541 | +0.73(+0.38%) |
Dec 09, 2019 | 194.58 | 195.45 | 190.86 | 191.06 | 2,361,939 | -4.13(-2.12%) |
Dec 06, 2019 | 194.88 | 196.22 | 194.15 | 195.19 | 1,566,300 | +1.59(+0.82%) |
Dec 05, 2019 | 194.24 | 195.19 | 193.18 | 193.60 | 1,424,178 | -0.51(-0.26%) |
Dec 04, 2019 | 193.41 | 194.95 | 192.74 | 194.11 | 1,039,608 | +1.03(+0.54%) |
Dec 03, 2019 | 192.93 | 193.92 | 191.96 | 193.08 | 1,597,953 | -2.72(-1.39%) |
Dec 02, 2019 | 197.33 | 197.63 | 194.50 | 195.79 | 1,892,760 | -1.84(-0.93%) |
Nov 29, 2019 | 196.67 | 198.06 | 196.00 | 197.63 | 887,400 | +0.55(+0.28%) |
Nov 27, 2019 | 195.52 | 197.90 | 195.52 | 197.08 | 1,917,900 | +1.74(+0.89%) |
Nov 26, 2019 | 192.60 | 195.50 | 192.00 | 195.34 | 2,955,018 | +1.51(+0.78%) |
Nov 25, 2019 | 190.73 | 193.86 | 190.24 | 193.83 | 1,948,188 | +4.00(+2.11%) |
Nov 22, 2019 | 190.57 | 190.69 | 187.47 | 189.83 | 1,223,100 | -0.78(-0.41%) |
Nov 21, 2019 | 189.33 | 190.66 | 187.68 | 190.61 | 1,390,359 | -0.24(-0.12%) |
Nov 20, 2019 | 192.22 | 194.33 | 189.40 | 190.84 | 1,630,026 | -1.76(-0.91%) |
Nov 19, 2019 | 190.00 | 193.39 | 189.17 | 192.60 | 1,977,756 | +2.90(+1.53%) |
Nov 18, 2019 | 189.67 | 192.67 | 189.18 | 189.70 | 2,542,230 | -0.15(-0.08%) |
Nov 15, 2019 | 186.43 | 189.85 | 185.67 | 189.85 | 2,543,700 | +5.03(+2.72%) |
Nov 14, 2019 | 183.46 | 186.88 | 183.05 | 184.81 | 1,781,259 | +1.30(+0.71%) |
Nov 13, 2019 | 180.80 | 183.74 | 180.61 | 183.51 | 1,670,190 | +0.39(+0.21%) |
Nov 12, 2019 | 181.67 | 184.55 | 181.67 | 183.12 | 1,403,103 | +1.52(+0.84%) |
Nov 11, 2019 | 181.70 | 182.61 | 180.06 | 181.60 | 1,509,750 | -1.38(-0.76%) |
Nov 08, 2019 | 183.78 | 185.12 | 182.43 | 182.98 | 1,071,000 | -0.98(-0.53%) |
Nov 07, 2019 | 186.07 | 186.31 | 182.68 | 183.96 | 1,373,193 | -0.76(-0.41%) |
Nov 06, 2019 | 187.70 | 189.33 | 184.59 | 184.72 | 1,462,461 | -3.07(-1.63%) |
Nov 05, 2019 | 186.81 | 189.60 | 186.50 | 187.79 | 2,273,463 | +0.84(+0.45%) |
Nov 04, 2019 | 187.50 | 187.94 | 186.15 | 186.95 | 1,240,698 | +0.50(+0.27%) |