Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 203.25 | 203.25 | 199.10 | 199.78 | 62,572 | -3.96(-1.94%) |
Jan 30, 2020 | 203.89 | 203.89 | 202.14 | 203.74 | 16,077 | -1.37(-0.67%) |
Jan 29, 2020 | 206.07 | 206.55 | 205.10 | 205.11 | 19,629 | -0.44(-0.21%) |
Jan 28, 2020 | 204.91 | 206.28 | 204.61 | 205.55 | 23,244 | +1.12(+0.55%) |
Jan 27, 2020 | 203.52 | 205.28 | 202.82 | 204.42 | 52,136 | -1.57(-0.76%) |
Jan 24, 2020 | 209.98 | 209.98 | 205.66 | 205.99 | 33,862 | -3.61(-1.72%) |
Jan 23, 2020 | 210.28 | 210.28 | 208.71 | 209.61 | 24,500 | -1.08(-0.51%) |
Jan 22, 2020 | 210.85 | 211.35 | 210.52 | 210.68 | 19,009 | +0.31(+0.14%) |
Jan 21, 2020 | 209.63 | 210.84 | 209.53 | 210.38 | 27,398 | -0.02(-0.01%) |
Jan 17, 2020 | 210.48 | 210.67 | 210.09 | 210.40 | 58,891 | +0.03(+0.01%) |
Jan 16, 2020 | 210.23 | 210.41 | 209.32 | 210.37 | 34,908 | +1.16(+0.55%) |
Jan 15, 2020 | 207.72 | 209.70 | 207.72 | 209.21 | 45,846 | +1.76(+0.85%) |
Jan 14, 2020 | 205.94 | 207.66 | 205.42 | 207.45 | 70,602 | +1.23(+0.59%) |
Jan 13, 2020 | 207.29 | 207.29 | 205.53 | 206.22 | 54,312 | -0.88(-0.43%) |
Jan 10, 2020 | 207.36 | 208.12 | 206.94 | 207.10 | 17,667 | +0.16(+0.08%) |
Jan 09, 2020 | 206.95 | 207.53 | 206.48 | 206.94 | 24,647 | +0.99(+0.48%) |
Jan 08, 2020 | 204.70 | 206.91 | 204.70 | 205.96 | 43,394 | +1.35(+0.66%) |
Jan 07, 2020 | 204.66 | 205.04 | 203.62 | 204.60 | 29,370 | -0.58(-0.28%) |
Jan 06, 2020 | 202.85 | 205.18 | 202.85 | 205.18 | 58,747 | +1.47(+0.72%) |
Jan 03, 2020 | 203.06 | 204.82 | 202.43 | 203.71 | 48,796 | -1.83(-0.89%) |
Jan 02, 2020 | 205.68 | 205.68 | 204.03 | 205.54 | 541,048 | +0.41(+0.20%) |
Dec 31, 2019 | 204.07 | 205.14 | 203.69 | 205.13 | 19,455 | +0.61(+0.30%) |
Dec 30, 2019 | 205.60 | 206.03 | 204.39 | 204.52 | 22,593 | -1.20(-0.58%) |
Dec 27, 2019 | 206.44 | 206.44 | 205.61 | 205.72 | 21,979 | -0.09(-0.05%) |
Dec 26, 2019 | 206.26 | 206.28 | 205.37 | 205.81 | 30,061 | -0.40(-0.19%) |
Dec 24, 2019 | 206.32 | 206.32 | 205.82 | 206.21 | 11,778 | -0.15(-0.07%) |
Dec 23, 2019 | 205.84 | 206.50 | 205.43 | 206.36 | 119,301 | +0.88(+0.43%) |
Dec 20, 2019 | 204.77 | 205.87 | 204.77 | 205.48 | 15,038 | +1.38(+0.68%) |
Dec 19, 2019 | 203.53 | 204.17 | 203.47 | 204.10 | 36,275 | +1.01(+0.50%) |
Dec 18, 2019 | 203.48 | 203.56 | 202.79 | 203.09 | 67,384 | +0.16(+0.08%) |
Dec 17, 2019 | 203.62 | 203.62 | 202.65 | 202.93 | 27,418 | -0.10(-0.05%) |
Dec 16, 2019 | 202.06 | 203.86 | 202.06 | 203.03 | 36,593 | +2.26(+1.12%) |
Dec 13, 2019 | 201.04 | 202.03 | 200.18 | 200.78 | 17,510 | +0.03(+0.01%) |
Dec 12, 2019 | 199.09 | 201.64 | 199.09 | 200.75 | 51,595 | +1.66(+0.83%) |
Dec 11, 2019 | 199.06 | 199.55 | 198.83 | 199.09 | 179,871 | +0.18(+0.09%) |
Dec 10, 2019 | 198.54 | 199.23 | 198.54 | 198.91 | 20,404 | -0.29(-0.15%) |
Dec 09, 2019 | 200.09 | 200.23 | 198.72 | 199.21 | 18,380 | -1.03(-0.52%) |
Dec 06, 2019 | 199.65 | 200.89 | 199.65 | 200.24 | 20,463 | +1.25(+0.63%) |
Dec 05, 2019 | 199.30 | 199.30 | 197.74 | 198.99 | 55,075 | -0.13(-0.07%) |
Dec 04, 2019 | 197.96 | 199.41 | 197.96 | 199.12 | 38,763 | +1.82(+0.92%) |
Dec 03, 2019 | 196.24 | 197.46 | 196.02 | 197.30 | 74,121 | -0.47(-0.24%) |
Dec 02, 2019 | 198.73 | 199.28 | 197.00 | 197.77 | 154,758 | -0.81(-0.41%) |
Nov 29, 2019 | 199.07 | 199.27 | 198.33 | 198.58 | 10,442 | -0.86(-0.43%) |
Nov 27, 2019 | 198.57 | 199.62 | 198.49 | 199.44 | 38,923 | +1.17(+0.59%) |
Nov 26, 2019 | 198.43 | 198.60 | 197.77 | 198.28 | 40,500 | -0.25(-0.12%) |
Nov 25, 2019 | 196.39 | 198.52 | 196.39 | 198.52 | 56,233 | +2.62(+1.34%) |
Nov 22, 2019 | 195.42 | 196.10 | 195.03 | 195.91 | 50,948 | +0.69(+0.35%) |
Nov 21, 2019 | 195.01 | 195.26 | 193.63 | 195.21 | 48,607 | +0.44(+0.23%) |
Nov 20, 2019 | 194.36 | 195.30 | 193.53 | 194.77 | 206,649 | -0.13(-0.07%) |
Nov 19, 2019 | 194.14 | 195.10 | 193.91 | 194.90 | 29,325 | +1.54(+0.79%) |
Nov 18, 2019 | 193.85 | 194.47 | 193.22 | 193.37 | 25,896 | -0.62(-0.32%) |
Nov 15, 2019 | 190.62 | 194.09 | 190.62 | 193.98 | 79,218 | +4.07(+2.14%) |
Nov 14, 2019 | 189.83 | 189.91 | 188.92 | 189.91 | 12,670 | -0.04(-0.02%) |
Nov 13, 2019 | 189.10 | 190.40 | 189.10 | 189.95 | 31,630 | +0.25(+0.13%) |
Nov 12, 2019 | 188.77 | 190.38 | 188.77 | 189.71 | 29,029 | +0.98(+0.52%) |
Nov 11, 2019 | 188.72 | 188.90 | 188.14 | 188.73 | 11,683 | -0.74(-0.39%) |
Nov 08, 2019 | 187.75 | 189.47 | 187.75 | 189.47 | 15,611 | +1.77(+0.94%) |
Nov 07, 2019 | 188.00 | 188.32 | 187.29 | 187.70 | 211,124 | +0.50(+0.27%) |
Nov 06, 2019 | 186.95 | 187.57 | 186.56 | 187.19 | 39,118 | +0.74(+0.40%) |
Nov 05, 2019 | 188.37 | 188.37 | 186.34 | 186.46 | 60,030 | -1.67(-0.89%) |
Nov 04, 2019 | 189.32 | 189.49 | 187.97 | 188.12 | 46,628 | -0.51(-0.27%) |