Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 193.78 | 194.23 | 189.45 | 190.08 | 2,369,588 | -5.74(-2.93%) |
Jan 30, 2020 | 193.72 | 196.37 | 193.12 | 195.83 | 2,099,946 | -0.30(-0.15%) |
Jan 29, 2020 | 198.29 | 200.74 | 196.13 | 196.13 | 3,497,937 | +9.19(+4.92%) |
Jan 28, 2020 | 185.33 | 187.81 | 184.92 | 186.93 | 1,595,444 | +1.92(+1.04%) |
Jan 27, 2020 | 185.56 | 187.91 | 184.96 | 185.02 | 1,439,449 | -4.75(-2.50%) |
Jan 24, 2020 | 189.89 | 191.63 | 188.90 | 189.76 | 1,237,097 | -0.69(-0.36%) |
Jan 23, 2020 | 184.73 | 190.66 | 184.15 | 190.45 | 1,425,660 | +4.99(+2.69%) |
Jan 22, 2020 | 187.66 | 187.72 | 184.94 | 185.46 | 1,585,889 | -1.35(-0.72%) |
Jan 21, 2020 | 190.35 | 190.63 | 186.03 | 186.81 | 1,593,955 | -4.29(-2.25%) |
Jan 17, 2020 | 187.33 | 191.17 | 186.10 | 191.10 | 2,461,379 | +2.80(+1.49%) |
Jan 16, 2020 | 186.22 | 188.61 | 185.98 | 188.29 | 2,027,935 | +3.07(+1.66%) |
Jan 15, 2020 | 184.19 | 186.09 | 183.34 | 185.23 | 1,735,742 | +1.09(+0.59%) |
Jan 14, 2020 | 182.94 | 185.72 | 182.56 | 184.14 | 1,441,424 | +1.30(+0.71%) |
Jan 13, 2020 | 180.04 | 182.94 | 179.61 | 182.84 | 1,553,646 | +2.49(+1.38%) |
Jan 10, 2020 | 181.59 | 183.25 | 180.06 | 180.35 | 1,598,565 | -0.69(-0.38%) |
Jan 09, 2020 | 181.51 | 181.66 | 180.43 | 181.04 | 1,984,794 | +0.61(+0.34%) |
Jan 08, 2020 | 179.69 | 182.00 | 178.92 | 180.43 | 1,241,736 | +0.84(+0.47%) |
Jan 07, 2020 | 179.41 | 180.52 | 178.14 | 179.59 | 1,619,919 | +0.71(+0.40%) |
Jan 06, 2020 | 178.18 | 179.09 | 177.29 | 178.87 | 2,275,604 | -0.47(-0.26%) |
Jan 03, 2020 | 176.37 | 179.48 | 176.37 | 179.34 | 2,194,659 | -0.33(-0.18%) |
Jan 02, 2020 | 178.07 | 179.67 | 177.35 | 179.67 | 1,597,957 | +2.44(+1.38%) |
Dec 31, 2019 | 176.50 | 177.49 | 176.13 | 177.23 | 877,053 | +0.47(+0.27%) |
Dec 30, 2019 | 178.21 | 178.48 | 175.93 | 176.75 | 827,173 | -1.45(-0.81%) |
Dec 27, 2019 | 177.91 | 178.55 | 177.12 | 178.21 | 537,601 | +0.69(+0.39%) |
Dec 26, 2019 | 178.07 | 178.08 | 176.40 | 177.52 | 759,818 | -0.42(-0.24%) |
Dec 24, 2019 | 177.71 | 178.22 | 177.18 | 177.94 | 423,027 | +0.57(+0.32%) |
Dec 23, 2019 | 177.15 | 177.97 | 176.54 | 177.38 | 2,096,630 | -0.27(-0.15%) |
Dec 20, 2019 | 176.69 | 177.97 | 174.30 | 177.65 | 2,424,246 | +2.44(+1.39%) |
Dec 19, 2019 | 175.16 | 176.58 | 174.76 | 175.21 | 1,794,673 | -0.57(-0.32%) |
Dec 18, 2019 | 174.26 | 176.76 | 173.50 | 175.78 | 2,144,362 | +1.93(+1.11%) |
Dec 17, 2019 | 174.65 | 176.43 | 173.57 | 173.85 | 1,603,564 | -0.12(-0.07%) |
Dec 16, 2019 | 176.01 | 176.77 | 173.54 | 173.97 | 1,420,666 | +0.45(+0.26%) |
Dec 13, 2019 | 173.07 | 175.20 | 172.03 | 173.52 | 1,805,807 | -0.40(-0.23%) |
Dec 12, 2019 | 174.30 | 177.49 | 173.18 | 173.93 | 1,993,089 | -0.46(-0.26%) |
Dec 11, 2019 | 172.16 | 174.49 | 171.76 | 174.38 | 1,295,613 | +2.13(+1.23%) |
Dec 10, 2019 | 171.54 | 173.61 | 170.68 | 172.25 | 1,137,599 | -0.26(-0.15%) |
Dec 09, 2019 | 173.48 | 174.03 | 171.84 | 172.51 | 1,266,271 | -1.80(-1.03%) |
Dec 06, 2019 | 174.00 | 175.51 | 173.01 | 174.31 | 1,432,728 | +2.77(+1.61%) |
Dec 05, 2019 | 172.17 | 172.62 | 170.07 | 171.54 | 2,178,441 | +0.49(+0.29%) |
Dec 04, 2019 | 171.34 | 173.04 | 170.91 | 171.05 | 3,164,560 | +1.05(+0.62%) |
Dec 03, 2019 | 170.60 | 171.72 | 168.90 | 170.00 | 3,789,451 | -3.52(-2.03%) |
Dec 02, 2019 | 176.66 | 177.22 | 173.23 | 173.52 | 1,556,864 | -3.13(-1.77%) |
Nov 29, 2019 | 177.70 | 177.78 | 175.96 | 176.66 | 1,038,509 | -2.04(-1.14%) |
Nov 27, 2019 | 179.13 | 179.87 | 178.02 | 178.70 | 1,059,649 | -0.43(-0.24%) |
Nov 26, 2019 | 179.33 | 180.29 | 178.49 | 179.13 | 2,551,079 | -0.68(-0.38%) |
Nov 25, 2019 | 176.85 | 179.85 | 176.14 | 179.80 | 1,593,547 | +3.44(+1.95%) |
Nov 22, 2019 | 174.27 | 176.52 | 173.75 | 176.36 | 1,196,131 | +2.35(+1.35%) |
Nov 21, 2019 | 173.44 | 174.30 | 172.05 | 174.02 | 1,130,947 | +0.67(+0.38%) |
Nov 20, 2019 | 175.73 | 175.92 | 173.11 | 173.35 | 1,510,010 | -2.48(-1.41%) |
Nov 19, 2019 | 176.62 | 177.11 | 175.19 | 175.83 | 1,252,742 | -0.70(-0.40%) |
Nov 18, 2019 | 173.97 | 176.66 | 172.64 | 176.54 | 1,458,881 | +2.10(+1.20%) |
Nov 15, 2019 | 175.90 | 176.32 | 174.14 | 174.44 | 1,104,997 | +0.10(+0.06%) |
Nov 14, 2019 | 174.12 | 175.13 | 173.18 | 174.34 | 723,410 | +0.07(+0.04%) |
Nov 13, 2019 | 174.82 | 175.45 | 173.84 | 174.26 | 1,133,802 | -1.94(-1.10%) |
Nov 12, 2019 | 176.91 | 177.14 | 175.45 | 176.21 | 1,405,459 | -0.89(-0.50%) |
Nov 11, 2019 | 177.06 | 177.52 | 175.64 | 177.09 | 995,382 | -1.33(-0.75%) |
Nov 08, 2019 | 178.30 | 179.39 | 177.55 | 178.43 | 981,331 | -0.13(-0.07%) |
Nov 07, 2019 | 177.59 | 180.46 | 177.45 | 178.55 | 2,264,579 | +2.39(+1.36%) |
Nov 06, 2019 | 176.96 | 177.07 | 174.73 | 176.16 | 2,131,876 | -0.75(-0.42%) |
Nov 05, 2019 | 175.25 | 179.05 | 175.25 | 176.91 | 2,723,231 | +1.04(+0.59%) |
Nov 04, 2019 | 174.65 | 176.44 | 172.87 | 175.87 | 3,100,990 | +2.48(+1.43%) |