Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 193.21 | 194.34 | 189.25 | 189.91 | 2,510,509 | -4.46(-2.29%) |
Jan 30, 2020 | 192.30 | 194.60 | 191.55 | 194.37 | 1,042,975 | +0.75(+0.39%) |
Jan 29, 2020 | 193.42 | 195.41 | 192.60 | 193.62 | 1,119,455 | +1.20(+0.63%) |
Jan 28, 2020 | 190.45 | 193.28 | 190.07 | 192.41 | 1,273,448 | +2.46(+1.29%) |
Jan 27, 2020 | 189.38 | 191.54 | 188.31 | 189.96 | 1,337,311 | -3.18(-1.64%) |
Jan 24, 2020 | 195.05 | 196.83 | 192.78 | 193.13 | 1,241,514 | -0.98(-0.51%) |
Jan 23, 2020 | 194.61 | 194.67 | 192.83 | 194.11 | 1,306,789 | -0.27(-0.14%) |
Jan 22, 2020 | 194.35 | 195.82 | 193.60 | 194.38 | 1,485,439 | +1.23(+0.64%) |
Jan 21, 2020 | 191.57 | 194.67 | 191.57 | 193.15 | 1,678,860 | +0.17(+0.09%) |
Jan 17, 2020 | 190.92 | 193.69 | 190.43 | 192.99 | 1,908,637 | +2.59(+1.36%) |
Jan 16, 2020 | 190.29 | 190.75 | 187.78 | 190.39 | 1,533,724 | +1.53(+0.81%) |
Jan 15, 2020 | 186.73 | 189.60 | 186.46 | 188.87 | 1,805,652 | +2.98(+1.60%) |
Jan 14, 2020 | 188.21 | 188.76 | 185.78 | 185.88 | 1,459,366 | -1.93(-1.03%) |
Jan 13, 2020 | 186.15 | 188.03 | 185.67 | 187.82 | 1,242,607 | +2.78(+1.50%) |
Jan 10, 2020 | 186.64 | 187.51 | 184.62 | 185.04 | 1,375,309 | -0.90(-0.49%) |
Jan 09, 2020 | 185.05 | 186.53 | 184.92 | 185.94 | 1,075,685 | +2.44(+1.33%) |
Jan 08, 2020 | 182.10 | 185.60 | 182.10 | 183.50 | 1,364,536 | +1.45(+0.80%) |
Jan 07, 2020 | 182.90 | 184.22 | 181.86 | 182.06 | 1,566,166 | -0.58(-0.32%) |
Jan 06, 2020 | 178.91 | 182.67 | 178.35 | 182.64 | 1,578,289 | +3.47(+1.94%) |
Jan 03, 2020 | 177.96 | 180.53 | 177.10 | 179.17 | 1,349,065 | -1.23(-0.68%) |
Jan 02, 2020 | 178.73 | 181.37 | 178.39 | 180.40 | 1,869,389 | +3.02(+1.70%) |
Dec 31, 2019 | 175.69 | 177.59 | 175.49 | 177.38 | 1,271,464 | +1.18(+0.67%) |
Dec 30, 2019 | 177.60 | 177.87 | 175.26 | 176.21 | 810,075 | -1.50(-0.84%) |
Dec 27, 2019 | 178.73 | 178.92 | 177.33 | 177.70 | 949,327 | -0.58(-0.33%) |
Dec 26, 2019 | 177.94 | 178.60 | 176.86 | 178.28 | 543,957 | +0.63(+0.36%) |
Dec 24, 2019 | 176.99 | 178.00 | 176.13 | 177.65 | 446,669 | +0.56(+0.32%) |
Dec 23, 2019 | 178.78 | 178.78 | 176.94 | 177.09 | 1,224,814 | -1.16(-0.65%) |
Dec 20, 2019 | 179.62 | 180.16 | 176.63 | 178.25 | 3,823,861 | +0.06(+0.03%) |
Dec 19, 2019 | 175.83 | 178.52 | 175.70 | 178.19 | 2,871,039 | +2.06(+1.17%) |
Dec 18, 2019 | 175.19 | 177.64 | 175.19 | 176.13 | 3,003,030 | +0.78(+0.44%) |
Dec 17, 2019 | 174.55 | 175.85 | 172.95 | 175.35 | 2,733,568 | +1.14(+0.65%) |
Dec 16, 2019 | 174.60 | 175.51 | 173.87 | 174.21 | 2,257,421 | +0.36(+0.21%) |
Dec 13, 2019 | 170.40 | 174.04 | 170.03 | 173.85 | 1,771,137 | +3.75(+2.21%) |
Dec 12, 2019 | 169.80 | 170.65 | 168.08 | 170.10 | 1,768,917 | +0.27(+0.16%) |
Dec 11, 2019 | 168.79 | 169.96 | 167.13 | 169.84 | 1,422,655 | +0.98(+0.58%) |
Dec 10, 2019 | 169.16 | 170.68 | 168.42 | 168.86 | 2,612,685 | -1.16(-0.68%) |
Dec 09, 2019 | 171.03 | 173.01 | 169.73 | 170.02 | 1,882,467 | -1.44(-0.84%) |
Dec 06, 2019 | 172.31 | 173.49 | 171.17 | 171.46 | 1,014,370 | -0.25(-0.15%) |
Dec 05, 2019 | 171.54 | 172.59 | 170.69 | 171.71 | 1,101,182 | +0.92(+0.54%) |
Dec 04, 2019 | 172.23 | 173.19 | 170.67 | 170.79 | 1,176,561 | -1.41(-0.82%) |
Dec 03, 2019 | 169.13 | 172.44 | 167.30 | 172.19 | 1,435,599 | -0.63(-0.37%) |
Dec 02, 2019 | 175.34 | 175.72 | 171.93 | 172.83 | 1,089,669 | -2.94(-1.67%) |
Nov 29, 2019 | 175.15 | 176.70 | 174.70 | 175.77 | 728,863 | +0.04(+0.02%) |
Nov 27, 2019 | 175.57 | 176.77 | 174.49 | 175.73 | 1,075,572 | +0.52(+0.30%) |
Nov 26, 2019 | 174.43 | 175.98 | 174.16 | 175.20 | 2,386,659 | +0.84(+0.48%) |
Nov 25, 2019 | 175.45 | 176.18 | 173.81 | 174.36 | 1,342,672 | +0.97(+0.56%) |
Nov 22, 2019 | 173.87 | 174.46 | 171.73 | 173.39 | 1,264,125 | +0.25(+0.15%) |
Nov 21, 2019 | 174.74 | 176.02 | 172.78 | 173.14 | 1,339,008 | -2.06(-1.17%) |
Nov 20, 2019 | 176.11 | 176.57 | 173.54 | 175.19 | 1,432,534 | -1.18(-0.67%) |
Nov 19, 2019 | 175.19 | 176.50 | 174.45 | 176.37 | 1,837,035 | +2.03(+1.16%) |
Nov 18, 2019 | 174.39 | 175.07 | 173.60 | 174.34 | 1,771,462 | +0.39(+0.22%) |
Nov 15, 2019 | 173.41 | 174.25 | 172.14 | 173.95 | 2,532,165 | +1.68(+0.97%) |
Nov 14, 2019 | 168.26 | 172.34 | 168.17 | 172.27 | 2,528,973 | +3.80(+2.26%) |
Nov 13, 2019 | 166.31 | 168.57 | 166.03 | 168.47 | 1,921,338 | +1.67(+1.00%) |
Nov 12, 2019 | 167.23 | 168.49 | 165.81 | 166.80 | 1,441,124 | -0.13(-0.08%) |
Nov 11, 2019 | 164.08 | 167.08 | 163.77 | 166.93 | 1,044,824 | +1.68(+1.02%) |
Nov 08, 2019 | 164.04 | 165.31 | 163.10 | 165.25 | 942,967 | +1.23(+0.75%) |
Nov 07, 2019 | 162.52 | 165.27 | 161.65 | 164.01 | 1,331,725 | +1.87(+1.16%) |
Nov 06, 2019 | 160.64 | 162.25 | 159.72 | 162.14 | 1,262,545 | +0.51(+0.32%) |
Nov 05, 2019 | 164.36 | 164.78 | 159.88 | 161.63 | 1,651,299 | -2.66(-1.62%) |
Nov 04, 2019 | 167.84 | 167.90 | 164.06 | 164.28 | 1,732,672 | -2.99(-1.79%) |