Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 194.44 | 196.85 | 191.33 | 192.01 | 17,304,614 | -8.92(-4.44%) |
Jan 30, 2020 | 196.87 | 201.21 | 196.21 | 200.93 | 8,836,399 | +3.23(+1.64%) |
Jan 29, 2020 | 197.16 | 198.72 | 195.43 | 197.70 | 7,296,281 | +1.94(+0.99%) |
Jan 28, 2020 | 195.31 | 196.71 | 194.72 | 195.76 | 7,472,940 | +1.12(+0.58%) |
Jan 27, 2020 | 193.01 | 196.22 | 192.14 | 194.64 | 7,456,374 | -3.19(-1.61%) |
Jan 24, 2020 | 200.17 | 200.72 | 197.07 | 197.83 | 8,095,900 | -1.47(-0.74%) |
Jan 23, 2020 | 200.63 | 201.11 | 198.12 | 199.30 | 8,828,365 | -1.33(-0.66%) |
Jan 22, 2020 | 200.25 | 202.78 | 200.04 | 200.63 | 8,356,038 | +0.59(+0.29%) |
Jan 21, 2020 | 196.99 | 201.10 | 196.67 | 200.04 | 15,399,130 | +2.50(+1.27%) |
Jan 17, 2020 | 194.71 | 197.59 | 192.99 | 197.54 | 12,972,527 | +3.62(+1.87%) |
Jan 16, 2020 | 193.97 | 194.45 | 192.79 | 193.92 | 10,344,337 | +1.11(+0.58%) |
Jan 15, 2020 | 190.11 | 193.15 | 189.46 | 192.81 | 11,219,886 | +3.62(+1.91%) |
Jan 14, 2020 | 189.86 | 190.06 | 188.32 | 189.19 | 6,462,442 | +0.69(+0.37%) |
Jan 13, 2020 | 187.64 | 188.76 | 187.49 | 188.50 | 11,689,280 | +1.51(+0.81%) |
Jan 10, 2020 | 186.73 | 187.77 | 186.36 | 186.99 | 6,826,200 | +0.50(+0.27%) |
Jan 09, 2020 | 186.25 | 187.14 | 185.79 | 186.49 | 6,992,477 | +1.28(+0.69%) |
Jan 08, 2020 | 182.86 | 185.77 | 182.20 | 185.21 | 5,919,066 | +3.12(+1.71%) |
Jan 07, 2020 | 182.96 | 183.45 | 182.00 | 182.09 | 4,553,998 | -0.48(-0.26%) |
Jan 06, 2020 | 181.43 | 182.59 | 180.62 | 182.57 | 10,475,508 | -0.40(-0.22%) |
Jan 03, 2020 | 181.82 | 184.28 | 181.35 | 182.97 | 5,078,382 | -1.47(-0.80%) |
Jan 02, 2020 | 182.39 | 184.46 | 182.12 | 184.44 | 9,049,423 | +3.11(+1.71%) |
Dec 31, 2019 | 180.52 | 181.43 | 180.02 | 181.33 | 5,464,069 | +0.07(+0.04%) |
Dec 30, 2019 | 182.69 | 182.85 | 180.58 | 181.26 | 5,008,704 | -1.50(-0.82%) |
Dec 27, 2019 | 183.10 | 183.25 | 181.88 | 182.77 | 5,646,239 | +0.22(+0.12%) |
Dec 26, 2019 | 181.32 | 182.56 | 181.14 | 182.54 | 5,426,798 | +1.53(+0.85%) |
Dec 24, 2019 | 180.56 | 181.44 | 180.37 | 181.01 | 2,508,622 | +0.47(+0.26%) |
Dec 23, 2019 | 181.57 | 181.82 | 180.46 | 180.54 | 6,043,050 | -0.89(-0.49%) |
Dec 20, 2019 | 181.04 | 181.59 | 179.78 | 181.43 | 11,667,596 | +1.41(+0.78%) |
Dec 19, 2019 | 178.05 | 180.06 | 178.05 | 180.02 | 6,066,279 | +1.58(+0.89%) |
Dec 18, 2019 | 179.03 | 179.92 | 178.43 | 178.43 | 9,293,457 | -0.60(-0.33%) |
Dec 17, 2019 | 179.98 | 180.25 | 177.66 | 179.03 | 10,578,606 | -0.70(-0.39%) |
Dec 16, 2019 | 179.81 | 180.29 | 179.27 | 179.73 | 8,548,804 | +1.06(+0.59%) |
Dec 13, 2019 | 176.12 | 179.03 | 175.67 | 178.67 | 8,868,932 | +2.41(+1.37%) |
Dec 12, 2019 | 175.31 | 176.92 | 174.51 | 176.25 | 11,597,105 | +0.61(+0.35%) |
Dec 11, 2019 | 176.67 | 176.68 | 174.85 | 175.65 | 7,397,520 | -0.24(-0.14%) |
Dec 10, 2019 | 176.17 | 176.75 | 175.54 | 175.89 | 8,938,233 | -0.64(-0.36%) |
Dec 09, 2019 | 175.54 | 176.85 | 174.96 | 176.52 | 10,603,874 | +0.72(+0.41%) |
Dec 06, 2019 | 176.35 | 176.87 | 175.00 | 175.80 | 15,054,014 | +0.27(+0.15%) |
Dec 05, 2019 | 174.91 | 175.66 | 173.77 | 175.53 | 4,806,675 | +1.25(+0.71%) |
Dec 04, 2019 | 176.27 | 176.41 | 174.16 | 174.28 | 11,036,297 | -1.25(-0.71%) |
Dec 03, 2019 | 173.61 | 175.77 | 173.38 | 175.54 | 4,727,450 | +0.11(+0.06%) |
Dec 02, 2019 | 177.80 | 177.92 | 173.58 | 175.43 | 7,132,597 | -2.62(-1.47%) |
Nov 29, 2019 | 177.50 | 178.39 | 176.95 | 178.06 | 3,252,743 | +0.13(+0.08%) |
Nov 27, 2019 | 176.60 | 178.09 | 175.88 | 177.92 | 11,868,210 | +1.76(+1.00%) |
Nov 26, 2019 | 175.12 | 176.52 | 174.87 | 176.17 | 7,335,509 | +1.53(+0.87%) |
Nov 25, 2019 | 174.09 | 175.01 | 173.81 | 174.64 | 5,655,530 | +1.45(+0.84%) |
Nov 22, 2019 | 173.83 | 174.16 | 172.11 | 173.19 | 7,114,378 | -0.41(-0.23%) |
Nov 21, 2019 | 174.84 | 175.45 | 173.05 | 173.60 | 5,296,738 | -1.71(-0.97%) |
Nov 20, 2019 | 175.94 | 176.81 | 174.04 | 175.31 | 6,259,390 | -1.07(-0.61%) |
Nov 19, 2019 | 174.08 | 176.58 | 173.90 | 176.38 | 8,859,726 | +3.00(+1.73%) |
Nov 18, 2019 | 173.29 | 174.01 | 172.72 | 173.38 | 7,434,445 | -0.11(-0.06%) |
Nov 15, 2019 | 173.74 | 174.36 | 172.82 | 173.48 | 8,092,480 | +0.02(+0.01%) |
Nov 14, 2019 | 172.74 | 173.48 | 171.83 | 173.46 | 10,166,469 | +0.62(+0.36%) |
Nov 13, 2019 | 172.84 | 174.26 | 171.39 | 172.85 | 6,392,451 | -0.32(-0.18%) |
Nov 12, 2019 | 173.36 | 174.44 | 172.34 | 173.16 | 6,351,074 | +0.18(+0.11%) |
Nov 11, 2019 | 171.97 | 173.76 | 171.68 | 172.98 | 3,754,841 | +0.56(+0.32%) |
Nov 08, 2019 | 171.85 | 172.88 | 171.30 | 172.42 | 4,042,690 | +0.52(+0.30%) |
Nov 07, 2019 | 170.86 | 174.04 | 170.38 | 171.90 | 7,498,565 | +1.60(+0.94%) |
Nov 06, 2019 | 169.92 | 171.67 | 169.70 | 170.30 | 7,256,855 | +0.38(+0.23%) |
Nov 05, 2019 | 172.52 | 172.99 | 168.77 | 169.92 | 7,729,150 | -2.49(-1.44%) |
Nov 04, 2019 | 175.42 | 175.73 | 172.27 | 172.40 | 7,419,415 | -1.91(-1.09%) |