Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 188.80 | 189.73 | 186.23 | 186.74 | 1,149,833 | -3.21(-1.69%) |
Jan 30, 2020 | 188.16 | 190.14 | 186.89 | 189.95 | 686,895 | +1.59(+0.84%) |
Jan 29, 2020 | 189.49 | 190.13 | 188.26 | 188.36 | 617,191 | -0.35(-0.19%) |
Jan 28, 2020 | 187.48 | 189.37 | 186.79 | 188.71 | 939,784 | +1.36(+0.73%) |
Jan 27, 2020 | 186.82 | 187.98 | 186.12 | 187.35 | 1,214,682 | -1.20(-0.64%) |
Jan 24, 2020 | 189.06 | 189.77 | 187.59 | 188.55 | 935,703 | -0.28(-0.15%) |
Jan 23, 2020 | 187.65 | 188.98 | 186.39 | 188.83 | 1,316,129 | +1.81(+0.97%) |
Jan 22, 2020 | 187.08 | 188.06 | 186.32 | 187.02 | 1,478,837 | +0.82(+0.44%) |
Jan 21, 2020 | 186.06 | 187.60 | 185.41 | 186.20 | 1,336,935 | -0.04(-0.02%) |
Jan 17, 2020 | 184.24 | 186.25 | 183.06 | 186.24 | 1,215,259 | +2.46(+1.34%) |
Jan 16, 2020 | 183.13 | 184.25 | 182.70 | 183.78 | 1,463,594 | +1.48(+0.81%) |
Jan 15, 2020 | 180.79 | 183.21 | 180.75 | 182.30 | 689,911 | +1.42(+0.78%) |
Jan 14, 2020 | 181.83 | 182.65 | 180.41 | 180.88 | 1,273,469 | -1.38(-0.76%) |
Jan 13, 2020 | 180.23 | 182.32 | 180.23 | 182.26 | 677,814 | +2.36(+1.31%) |
Jan 10, 2020 | 181.35 | 181.43 | 179.70 | 179.90 | 870,067 | -1.06(-0.58%) |
Jan 09, 2020 | 178.93 | 181.20 | 178.93 | 180.96 | 1,171,620 | +2.38(+1.33%) |
Jan 08, 2020 | 178.54 | 179.81 | 177.29 | 178.58 | 1,245,405 | +0.07(+0.04%) |
Jan 07, 2020 | 178.17 | 180.83 | 177.43 | 178.51 | 1,634,771 | -0.23(-0.13%) |
Jan 06, 2020 | 179.33 | 180.25 | 178.71 | 178.74 | 1,359,759 | -1.53(-0.85%) |
Jan 03, 2020 | 179.92 | 182.39 | 178.41 | 180.28 | 1,313,765 | -0.87(-0.48%) |
Jan 02, 2020 | 184.41 | 184.63 | 180.78 | 181.14 | 1,670,313 | -2.63(-1.43%) |
Dec 31, 2019 | 182.62 | 183.89 | 181.88 | 183.77 | 813,988 | +1.31(+0.72%) |
Dec 30, 2019 | 182.59 | 183.04 | 181.35 | 182.47 | 549,213 | -0.06(-0.03%) |
Dec 27, 2019 | 183.26 | 183.73 | 182.17 | 182.52 | 678,516 | +0.04(+0.02%) |
Dec 26, 2019 | 182.11 | 182.62 | 181.62 | 182.48 | 477,077 | +0.18(+0.10%) |
Dec 24, 2019 | 182.81 | 183.45 | 181.99 | 182.30 | 262,017 | -0.72(-0.39%) |
Dec 23, 2019 | 182.68 | 183.94 | 181.57 | 183.02 | 996,255 | +0.93(+0.51%) |
Dec 20, 2019 | 183.64 | 184.14 | 180.00 | 182.08 | 2,626,270 | -0.53(-0.29%) |
Dec 19, 2019 | 180.53 | 183.75 | 179.30 | 182.62 | 1,880,105 | +5.80(+3.28%) |
Dec 18, 2019 | 178.56 | 178.84 | 176.57 | 176.82 | 1,803,991 | -1.15(-0.65%) |
Dec 17, 2019 | 176.99 | 178.41 | 176.32 | 177.97 | 955,579 | +0.88(+0.49%) |
Dec 16, 2019 | 177.22 | 178.43 | 176.81 | 177.09 | 1,338,792 | +0.91(+0.51%) |
Dec 13, 2019 | 175.40 | 177.22 | 175.32 | 176.19 | 687,714 | +0.30(+0.17%) |
Dec 12, 2019 | 176.22 | 177.16 | 175.48 | 175.89 | 942,569 | +0.07(+0.04%) |
Dec 11, 2019 | 176.55 | 177.04 | 174.91 | 175.82 | 1,144,694 | -0.04(-0.02%) |
Dec 10, 2019 | 176.49 | 177.56 | 175.73 | 175.86 | 831,706 | -0.05(-0.03%) |
Dec 09, 2019 | 176.66 | 177.22 | 175.50 | 175.91 | 679,468 | -1.15(-0.65%) |
Dec 06, 2019 | 177.74 | 178.48 | 176.71 | 177.05 | 726,985 | +1.29(+0.73%) |
Dec 05, 2019 | 175.52 | 176.71 | 174.89 | 175.76 | 1,508,143 | +1.11(+0.64%) |
Dec 04, 2019 | 176.64 | 177.95 | 174.57 | 174.65 | 1,188,419 | -1.39(-0.79%) |
Dec 03, 2019 | 174.87 | 176.41 | 173.86 | 176.04 | 1,300,587 | +0.17(+0.10%) |
Dec 02, 2019 | 177.91 | 177.91 | 175.78 | 175.87 | 1,049,500 | -1.43(-0.81%) |
Nov 29, 2019 | 176.82 | 178.13 | 176.43 | 177.30 | 482,305 | -0.27(-0.15%) |
Nov 27, 2019 | 177.18 | 178.42 | 176.07 | 177.57 | 784,786 | +0.68(+0.39%) |
Nov 26, 2019 | 173.29 | 177.29 | 172.69 | 176.88 | 2,328,307 | +3.96(+2.29%) |
Nov 25, 2019 | 173.63 | 174.19 | 172.32 | 172.92 | 1,493,543 | -0.43(-0.25%) |
Nov 22, 2019 | 174.04 | 174.79 | 172.96 | 173.35 | 1,713,075 | -0.49(-0.28%) |
Nov 21, 2019 | 175.72 | 176.80 | 173.67 | 173.84 | 2,491,872 | -3.04(-1.72%) |
Nov 20, 2019 | 180.48 | 180.93 | 176.82 | 176.87 | 2,346,462 | -3.05(-1.69%) |
Nov 19, 2019 | 181.89 | 182.42 | 179.79 | 179.92 | 1,948,670 | -1.74(-0.96%) |
Nov 18, 2019 | 182.26 | 182.66 | 180.81 | 181.66 | 797,331 | -0.46(-0.25%) |
Nov 15, 2019 | 183.27 | 183.53 | 181.41 | 182.12 | 790,156 | -0.02(-0.01%) |
Nov 14, 2019 | 180.78 | 182.35 | 180.51 | 182.14 | 615,857 | +1.29(+0.71%) |
Nov 13, 2019 | 178.39 | 181.22 | 177.63 | 180.84 | 806,936 | +1.97(+1.10%) |
Nov 12, 2019 | 179.83 | 180.99 | 178.18 | 178.87 | 721,194 | -0.49(-0.28%) |
Nov 11, 2019 | 179.74 | 181.12 | 179.02 | 179.36 | 529,266 | -1.47(-0.81%) |
Nov 08, 2019 | 181.64 | 182.96 | 180.21 | 180.84 | 618,859 | -0.39(-0.21%) |
Nov 07, 2019 | 183.36 | 183.55 | 180.11 | 181.22 | 816,767 | -2.05(-1.12%) |
Nov 06, 2019 | 183.78 | 184.16 | 182.60 | 183.28 | 778,461 | -0.01(-0.00%) |
Nov 05, 2019 | 179.51 | 183.51 | 179.47 | 183.28 | 1,395,193 | +2.97(+1.65%) |
Nov 04, 2019 | 182.33 | 183.03 | 179.97 | 180.31 | 931,824 | -1.08(-0.60%) |