Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 217.41 | 217.47 | 212.34 | 213.10 | 53,472,548 | -3.43(-1.59%) |
Jan 30, 2020 | 214.37 | 216.63 | 213.71 | 216.54 | 40,514,564 | +0.77(+0.36%) |
Jan 29, 2020 | 216.59 | 216.86 | 214.81 | 215.77 | 29,721,066 | +0.35(+0.16%) |
Jan 28, 2020 | 213.62 | 215.91 | 213.09 | 215.42 | 27,301,854 | +3.26(+1.54%) |
Jan 27, 2020 | 211.79 | 213.31 | 211.26 | 212.16 | 42,382,724 | -4.48(-2.07%) |
Jan 24, 2020 | 219.47 | 219.73 | 215.63 | 216.63 | 38,484,840 | -1.84(-0.84%) |
Jan 23, 2020 | 217.62 | 218.57 | 216.63 | 218.47 | 27,140,258 | +0.70(+0.32%) |
Jan 22, 2020 | 218.27 | 219.02 | 217.50 | 217.77 | 21,245,736 | +0.57(+0.26%) |
Jan 21, 2020 | 216.66 | 217.74 | 216.59 | 217.20 | 21,666,942 | -0.10(-0.04%) |
Jan 17, 2020 | 217.16 | 217.47 | 216.07 | 217.29 | 25,006,346 | +1.07(+0.49%) |
Jan 16, 2020 | 215.21 | 216.26 | 214.78 | 216.22 | 19,269,844 | +2.05(+0.96%) |
Jan 15, 2020 | 214.18 | 215.17 | 213.47 | 214.17 | 26,393,780 | +0.09(+0.04%) |
Jan 14, 2020 | 214.74 | 215.18 | 213.75 | 214.08 | 25,102,050 | -0.85(-0.39%) |
Jan 13, 2020 | 213.34 | 214.96 | 213.01 | 214.93 | 23,394,214 | +2.45(+1.15%) |
Jan 10, 2020 | 213.77 | 213.88 | 212.10 | 212.48 | 22,528,338 | -0.54(-0.26%) |
Jan 09, 2020 | 212.95 | 213.43 | 211.78 | 213.02 | 24,206,542 | +1.14(+0.54%) |
Jan 08, 2020 | 209.60 | 212.20 | 209.30 | 211.89 | 27,139,772 | +2.23(+1.06%) |
Jan 07, 2020 | 209.76 | 210.25 | 209.00 | 209.66 | 22,827,118 | -0.03(-0.01%) |
Jan 06, 2020 | 206.70 | 209.72 | 206.46 | 209.69 | 22,261,636 | +1.34(+0.64%) |
Jan 03, 2020 | 207.48 | 209.60 | 207.47 | 208.34 | 28,303,674 | -1.93(-0.92%) |
Jan 02, 2020 | 208.56 | 210.27 | 208.15 | 210.27 | 31,836,770 | +3.45(+1.67%) |
Dec 31, 2019 | 205.85 | 206.96 | 205.45 | 206.82 | 18,711,248 | +0.39(+0.19%) |
Dec 30, 2019 | 207.69 | 207.81 | 205.41 | 206.43 | 22,426,594 | -1.36(-0.66%) |
Dec 27, 2019 | 208.71 | 208.72 | 207.24 | 207.79 | 18,650,288 | -0.18(-0.08%) |
Dec 26, 2019 | 206.48 | 207.99 | 206.45 | 207.97 | 17,545,494 | +1.82(+0.88%) |
Dec 24, 2019 | 206.19 | 206.31 | 205.68 | 206.15 | 7,287,533 | +0.03(+0.01%) |
Dec 23, 2019 | 206.25 | 206.37 | 205.87 | 206.12 | 24,440,522 | +0.62(+0.30%) |
Dec 20, 2019 | 205.59 | 206.28 | 205.07 | 205.50 | 28,528,122 | +0.83(+0.40%) |
Dec 19, 2019 | 203.49 | 204.74 | 203.47 | 204.67 | 18,406,044 | +1.27(+0.63%) |
Dec 18, 2019 | 203.45 | 203.96 | 203.19 | 203.40 | 15,910,286 | +0.16(+0.08%) |
Dec 17, 2019 | 203.35 | 203.56 | 202.91 | 203.25 | 16,483,029 | +0.12(+0.06%) |
Dec 16, 2019 | 202.38 | 203.38 | 202.36 | 203.13 | 21,949,016 | +2.02(+1.00%) |
Dec 13, 2019 | 200.30 | 201.81 | 199.92 | 201.11 | 33,517,960 | +0.66(+0.33%) |
Dec 12, 2019 | 198.76 | 201.24 | 198.49 | 200.45 | 33,602,748 | +1.49(+0.75%) |
Dec 11, 2019 | 198.37 | 199.17 | 198.05 | 198.96 | 19,348,822 | +1.05(+0.53%) |
Dec 10, 2019 | 198.18 | 198.87 | 197.47 | 197.92 | 22,459,508 | -0.16(-0.08%) |
Dec 09, 2019 | 198.62 | 199.56 | 197.99 | 198.08 | 14,406,765 | -0.90(-0.45%) |
Dec 06, 2019 | 198.26 | 199.12 | 198.16 | 198.98 | 17,062,950 | +2.11(+1.07%) |
Dec 05, 2019 | 197.19 | 197.19 | 195.92 | 196.88 | 15,416,950 | +0.39(+0.20%) |
Dec 04, 2019 | 196.55 | 196.96 | 196.21 | 196.49 | 15,765,571 | +0.99(+0.51%) |
Dec 03, 2019 | 194.44 | 195.58 | 188.10 | 195.50 | 32,306,692 | -1.32(-0.67%) |
Dec 02, 2019 | 199.09 | 199.16 | 195.86 | 196.82 | 28,860,470 | -2.26(-1.14%) |
Nov 29, 2019 | 199.56 | 199.79 | 198.98 | 199.08 | 10,152,446 | -0.91(-0.46%) |
Nov 27, 2019 | 199.11 | 200.00 | 198.88 | 199.99 | 17,576,008 | +1.39(+0.70%) |
Nov 26, 2019 | 198.32 | 198.86 | 198.06 | 198.60 | 15,228,198 | +0.38(+0.19%) |
Nov 25, 2019 | 196.72 | 198.27 | 196.72 | 198.23 | 18,289,598 | +2.32(+1.18%) |
Nov 22, 2019 | 196.24 | 196.38 | 194.85 | 195.91 | 17,716,944 | +0.13(+0.06%) |
Nov 21, 2019 | 196.01 | 196.14 | 195.17 | 195.78 | 18,425,054 | -0.44(-0.22%) |
Nov 20, 2019 | 196.90 | 197.48 | 194.73 | 196.22 | 37,736,964 | -1.18(-0.60%) |
Nov 19, 2019 | 197.86 | 197.86 | 196.65 | 197.40 | 17,434,988 | +0.29(+0.15%) |
Nov 18, 2019 | 196.66 | 197.42 | 195.85 | 197.11 | 18,927,434 | +0.16(+0.08%) |
Nov 15, 2019 | 196.66 | 196.96 | 196.07 | 196.96 | 18,991,858 | +1.44(+0.73%) |
Nov 14, 2019 | 194.94 | 195.65 | 194.34 | 195.52 | 17,460,952 | -0.16(-0.08%) |
Nov 13, 2019 | 194.95 | 195.85 | 194.82 | 195.67 | 16,538,473 | +0.23(+0.12%) |
Nov 12, 2019 | 195.23 | 196.28 | 194.93 | 195.44 | 15,196,946 | +0.38(+0.19%) |
Nov 11, 2019 | 194.35 | 195.14 | 194.07 | 195.06 | 10,456,406 | -0.26(-0.13%) |
Nov 08, 2019 | 194.15 | 195.34 | 193.68 | 195.32 | 15,734,257 | +0.78(+0.40%) |
Nov 07, 2019 | 194.87 | 195.80 | 193.99 | 194.55 | 18,298,528 | +0.65(+0.34%) |
Nov 06, 2019 | 194.11 | 194.13 | 192.96 | 193.90 | 20,276,768 | -0.44(-0.22%) |
Nov 05, 2019 | 194.47 | 194.66 | 193.69 | 194.33 | 15,468,817 | +0.11(+0.05%) |
Nov 04, 2019 | 194.31 | 194.65 | 193.03 | 194.23 | 19,412,408 | +1.19(+0.62%) |