Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 217.44 | 217.50 | 212.37 | 213.13 | 53,465,512 | -3.43(-1.59%) |
Jan 30, 2020 | 214.40 | 216.66 | 213.73 | 216.56 | 40,509,232 | +0.77(+0.36%) |
Jan 29, 2020 | 216.62 | 216.88 | 214.84 | 215.80 | 29,717,154 | +0.35(+0.16%) |
Jan 28, 2020 | 213.65 | 215.94 | 213.12 | 215.44 | 27,298,260 | +3.26(+1.54%) |
Jan 27, 2020 | 211.82 | 213.33 | 211.29 | 212.19 | 42,377,148 | -4.48(-2.07%) |
Jan 24, 2020 | 219.50 | 219.75 | 215.66 | 216.66 | 38,479,772 | -1.84(-0.84%) |
Jan 23, 2020 | 217.64 | 218.60 | 216.66 | 218.50 | 27,136,686 | +0.70(+0.32%) |
Jan 22, 2020 | 218.30 | 219.04 | 217.53 | 217.80 | 21,242,940 | +0.57(+0.26%) |
Jan 21, 2020 | 216.69 | 217.77 | 216.62 | 217.23 | 21,664,090 | -0.10(-0.04%) |
Jan 17, 2020 | 217.19 | 217.50 | 216.10 | 217.32 | 25,003,054 | +1.07(+0.49%) |
Jan 16, 2020 | 215.24 | 216.29 | 214.81 | 216.25 | 19,267,308 | +2.05(+0.96%) |
Jan 15, 2020 | 214.21 | 215.20 | 213.50 | 214.20 | 26,390,306 | +0.09(+0.04%) |
Jan 14, 2020 | 214.76 | 215.21 | 213.78 | 214.11 | 25,098,748 | -0.85(-0.39%) |
Jan 13, 2020 | 213.36 | 214.99 | 213.04 | 214.96 | 23,391,136 | +2.45(+1.15%) |
Jan 10, 2020 | 213.80 | 213.91 | 212.13 | 212.51 | 22,525,372 | -0.54(-0.26%) |
Jan 09, 2020 | 212.97 | 213.46 | 211.81 | 213.05 | 24,203,356 | +1.14(+0.54%) |
Jan 08, 2020 | 209.63 | 212.22 | 209.33 | 211.91 | 27,136,200 | +2.23(+1.06%) |
Jan 07, 2020 | 209.79 | 210.28 | 209.02 | 209.69 | 22,824,114 | -0.03(-0.01%) |
Jan 06, 2020 | 206.73 | 209.74 | 206.49 | 209.72 | 22,258,706 | +1.34(+0.64%) |
Jan 03, 2020 | 207.51 | 209.63 | 207.50 | 208.37 | 28,299,950 | -1.93(-0.92%) |
Jan 02, 2020 | 208.59 | 210.30 | 208.18 | 210.30 | 31,832,580 | +3.45(+1.67%) |
Dec 31, 2019 | 205.88 | 206.99 | 205.47 | 206.84 | 18,708,786 | +0.39(+0.19%) |
Dec 30, 2019 | 207.72 | 207.84 | 205.43 | 206.46 | 22,423,642 | -1.36(-0.66%) |
Dec 27, 2019 | 208.73 | 208.74 | 207.26 | 207.82 | 18,647,834 | -0.17(-0.08%) |
Dec 26, 2019 | 206.50 | 208.01 | 206.47 | 207.99 | 17,543,186 | +1.82(+0.88%) |
Dec 24, 2019 | 206.22 | 206.34 | 205.71 | 206.17 | 7,286,574 | +0.03(+0.01%) |
Dec 23, 2019 | 206.28 | 206.40 | 205.89 | 206.15 | 24,437,306 | +0.62(+0.30%) |
Dec 20, 2019 | 205.62 | 206.31 | 205.10 | 205.52 | 28,524,326 | +0.82(+0.40%) |
Dec 19, 2019 | 203.51 | 204.77 | 203.50 | 204.70 | 18,403,596 | +1.27(+0.63%) |
Dec 18, 2019 | 203.48 | 203.99 | 203.21 | 203.43 | 15,908,169 | +0.16(+0.08%) |
Dec 17, 2019 | 203.38 | 203.58 | 202.93 | 203.27 | 16,480,836 | +0.12(+0.06%) |
Dec 16, 2019 | 202.41 | 203.41 | 202.39 | 203.16 | 21,946,094 | +2.02(+1.00%) |
Dec 13, 2019 | 200.33 | 201.84 | 199.94 | 201.14 | 33,513,500 | +0.66(+0.33%) |
Dec 12, 2019 | 198.79 | 201.26 | 198.51 | 200.48 | 33,598,276 | +1.48(+0.75%) |
Dec 11, 2019 | 198.40 | 199.19 | 198.08 | 198.99 | 19,346,248 | +1.05(+0.53%) |
Dec 10, 2019 | 198.21 | 198.89 | 197.50 | 197.94 | 22,456,520 | -0.16(-0.08%) |
Dec 09, 2019 | 198.65 | 199.58 | 198.02 | 198.11 | 14,404,848 | -0.90(-0.45%) |
Dec 06, 2019 | 198.28 | 199.15 | 198.19 | 199.01 | 17,060,680 | +2.11(+1.07%) |
Dec 05, 2019 | 197.21 | 197.21 | 195.94 | 196.90 | 15,414,899 | +0.39(+0.20%) |
Dec 04, 2019 | 196.57 | 196.98 | 196.23 | 196.51 | 15,763,473 | +0.99(+0.51%) |
Dec 03, 2019 | 194.47 | 195.60 | 188.13 | 195.53 | 32,302,394 | -1.32(-0.67%) |
Dec 02, 2019 | 199.12 | 199.19 | 195.88 | 196.84 | 28,856,630 | -2.26(-1.14%) |
Nov 29, 2019 | 199.58 | 199.82 | 199.01 | 199.11 | 10,151,095 | -0.91(-0.46%) |
Nov 27, 2019 | 199.14 | 200.03 | 198.90 | 200.02 | 17,573,668 | +1.39(+0.70%) |
Nov 26, 2019 | 198.35 | 198.88 | 198.09 | 198.63 | 15,226,171 | +0.38(+0.19%) |
Nov 25, 2019 | 196.75 | 198.29 | 196.75 | 198.25 | 18,287,164 | +2.32(+1.18%) |
Nov 22, 2019 | 196.26 | 196.41 | 194.88 | 195.93 | 17,714,586 | +0.13(+0.06%) |
Nov 21, 2019 | 196.04 | 196.17 | 195.19 | 195.81 | 18,422,604 | -0.44(-0.22%) |
Nov 20, 2019 | 196.92 | 197.51 | 194.76 | 196.24 | 37,731,944 | -1.18(-0.60%) |
Nov 19, 2019 | 197.88 | 197.88 | 196.67 | 197.43 | 17,432,670 | +0.29(+0.15%) |
Nov 18, 2019 | 196.69 | 197.45 | 195.88 | 197.14 | 18,924,916 | +0.16(+0.08%) |
Nov 15, 2019 | 196.69 | 196.98 | 196.10 | 196.98 | 18,989,332 | +1.44(+0.73%) |
Nov 14, 2019 | 194.96 | 195.67 | 194.37 | 195.54 | 17,458,630 | -0.16(-0.08%) |
Nov 13, 2019 | 194.97 | 195.88 | 194.85 | 195.70 | 16,536,272 | +0.23(+0.12%) |
Nov 12, 2019 | 195.25 | 196.30 | 194.95 | 195.47 | 15,194,924 | +0.38(+0.19%) |
Nov 11, 2019 | 194.38 | 195.17 | 194.10 | 195.09 | 10,455,014 | -0.26(-0.13%) |
Nov 08, 2019 | 194.18 | 195.37 | 193.71 | 195.35 | 15,732,164 | +0.78(+0.40%) |
Nov 07, 2019 | 194.89 | 195.83 | 194.01 | 194.57 | 18,296,092 | +0.65(+0.34%) |
Nov 06, 2019 | 194.14 | 194.16 | 192.98 | 193.92 | 20,274,070 | -0.44(-0.22%) |
Nov 05, 2019 | 194.50 | 194.69 | 193.72 | 194.36 | 15,466,759 | +0.11(+0.06%) |
Nov 04, 2019 | 194.34 | 194.67 | 193.06 | 194.25 | 19,409,826 | +1.19(+0.62%) |