Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 205.34 | 206.21 | 201.37 | 203.13 | 1,514,648 | -3.13(-1.52%) |
Jan 30, 2020 | 203.75 | 206.55 | 203.57 | 206.26 | 1,131,001 | +1.07(+0.52%) |
Jan 29, 2020 | 205.58 | 207.28 | 204.47 | 205.19 | 1,013,578 | +0.40(+0.19%) |
Jan 28, 2020 | 204.77 | 205.81 | 202.49 | 204.79 | 1,454,362 | +0.75(+0.37%) |
Jan 27, 2020 | 202.82 | 205.19 | 201.69 | 204.04 | 1,342,018 | -0.61(-0.30%) |
Jan 24, 2020 | 204.87 | 206.04 | 203.78 | 204.65 | 1,257,612 | +0.16(+0.08%) |
Jan 23, 2020 | 202.03 | 205.41 | 201.55 | 204.49 | 1,320,139 | +2.66(+1.32%) |
Jan 22, 2020 | 202.83 | 204.66 | 201.28 | 201.83 | 1,537,849 | -0.50(-0.25%) |
Jan 21, 2020 | 201.36 | 203.14 | 199.90 | 202.33 | 1,664,069 | +0.99(+0.49%) |
Jan 17, 2020 | 197.60 | 201.42 | 196.41 | 201.34 | 2,107,824 | +4.62(+2.35%) |
Jan 16, 2020 | 196.42 | 197.31 | 195.67 | 196.72 | 955,093 | +1.09(+0.56%) |
Jan 15, 2020 | 194.93 | 197.94 | 194.43 | 195.63 | 961,735 | +0.35(+0.18%) |
Jan 14, 2020 | 195.09 | 195.57 | 194.22 | 195.28 | 1,378,735 | +0.16(+0.08%) |
Jan 13, 2020 | 194.05 | 195.26 | 191.56 | 195.12 | 1,423,995 | +2.05(+1.06%) |
Jan 10, 2020 | 194.63 | 194.88 | 192.46 | 193.07 | 1,292,697 | -1.76(-0.90%) |
Jan 09, 2020 | 193.09 | 195.43 | 192.97 | 194.83 | 1,067,784 | +0.92(+0.47%) |
Jan 08, 2020 | 195.26 | 197.22 | 193.11 | 193.92 | 1,834,141 | -1.32(-0.68%) |
Jan 07, 2020 | 194.59 | 196.62 | 193.65 | 195.24 | 1,690,545 | +0.93(+0.48%) |
Jan 06, 2020 | 194.77 | 196.40 | 191.94 | 194.31 | 2,145,096 | +1.15(+0.59%) |
Jan 03, 2020 | 189.22 | 193.49 | 189.22 | 193.16 | 2,377,827 | +6.57(+3.52%) |
Jan 02, 2020 | 182.11 | 186.65 | 181.76 | 186.59 | 1,323,490 | +4.99(+2.75%) |
Dec 31, 2019 | 183.48 | 184.07 | 180.84 | 181.60 | 1,101,364 | -2.03(-1.10%) |
Dec 30, 2019 | 185.18 | 185.19 | 182.64 | 183.63 | 913,192 | -1.50(-0.81%) |
Dec 27, 2019 | 185.46 | 186.52 | 184.70 | 185.12 | 960,370 | +0.09(+0.05%) |
Dec 26, 2019 | 184.68 | 185.39 | 184.12 | 185.03 | 694,863 | +0.36(+0.19%) |
Dec 24, 2019 | 186.21 | 186.33 | 184.10 | 184.67 | 360,220 | -0.47(-0.25%) |
Dec 23, 2019 | 184.26 | 186.48 | 182.69 | 185.14 | 1,230,642 | +1.60(+0.87%) |
Dec 20, 2019 | 183.19 | 184.26 | 180.90 | 183.54 | 2,511,411 | +2.37(+1.31%) |
Dec 19, 2019 | 181.92 | 182.61 | 180.02 | 181.18 | 1,404,206 | -0.28(-0.16%) |
Dec 18, 2019 | 182.83 | 183.50 | 180.39 | 181.46 | 1,423,737 | -1.25(-0.68%) |
Dec 17, 2019 | 184.44 | 185.37 | 180.14 | 182.71 | 1,351,240 | -2.07(-1.12%) |
Dec 16, 2019 | 184.10 | 185.80 | 182.73 | 184.78 | 1,441,181 | +1.06(+0.58%) |
Dec 13, 2019 | 179.68 | 183.88 | 179.68 | 183.72 | 1,651,719 | +3.58(+1.99%) |
Dec 12, 2019 | 182.08 | 183.54 | 179.18 | 180.14 | 1,200,846 | -2.02(-1.11%) |
Dec 11, 2019 | 180.03 | 182.31 | 180.03 | 182.16 | 1,182,618 | +1.39(+0.77%) |
Dec 10, 2019 | 181.78 | 183.08 | 180.39 | 180.76 | 1,772,185 | +3.06(+1.72%) |
Dec 09, 2019 | 176.67 | 177.83 | 176.15 | 177.70 | 1,350,641 | +1.04(+0.59%) |
Dec 06, 2019 | 177.63 | 179.32 | 176.43 | 176.66 | 1,452,759 | -0.83(-0.47%) |
Dec 05, 2019 | 177.75 | 178.67 | 177.27 | 177.49 | 991,377 | -0.27(-0.15%) |
Dec 04, 2019 | 179.68 | 180.30 | 177.67 | 177.75 | 1,157,723 | -1.16(-0.65%) |
Dec 03, 2019 | 178.29 | 179.48 | 177.42 | 178.91 | 1,431,540 | +0.62(+0.34%) |
Dec 02, 2019 | 183.76 | 184.17 | 177.92 | 178.29 | 1,486,621 | -6.26(-3.39%) |
Nov 29, 2019 | 184.57 | 185.08 | 182.97 | 184.56 | 529,435 | +0.54(+0.29%) |
Nov 27, 2019 | 183.10 | 184.38 | 182.20 | 184.01 | 873,856 | +0.73(+0.40%) |
Nov 26, 2019 | 181.33 | 183.81 | 180.38 | 183.28 | 2,116,328 | +2.95(+1.64%) |
Nov 25, 2019 | 182.33 | 184.06 | 179.79 | 180.33 | 1,863,665 | -1.97(-1.08%) |
Nov 22, 2019 | 184.18 | 184.66 | 181.40 | 182.31 | 981,181 | -0.38(-0.21%) |
Nov 21, 2019 | 187.22 | 188.23 | 182.29 | 182.69 | 1,907,753 | -4.59(-2.45%) |
Nov 20, 2019 | 186.01 | 188.55 | 185.93 | 187.28 | 1,342,697 | +1.52(+0.82%) |
Nov 19, 2019 | 186.49 | 187.44 | 184.97 | 185.76 | 1,423,498 | +0.38(+0.20%) |
Nov 18, 2019 | 185.06 | 186.74 | 184.72 | 185.39 | 1,405,375 | +0.20(+0.11%) |
Nov 15, 2019 | 184.37 | 185.61 | 183.75 | 185.19 | 1,326,319 | +2.52(+1.38%) |
Nov 14, 2019 | 182.22 | 184.24 | 181.63 | 182.66 | 938,892 | +0.49(+0.27%) |
Nov 13, 2019 | 180.99 | 183.14 | 179.53 | 182.18 | 1,436,188 | +0.95(+0.52%) |
Nov 12, 2019 | 178.06 | 181.65 | 177.42 | 181.23 | 2,134,039 | +2.77(+1.55%) |
Nov 11, 2019 | 177.99 | 178.99 | 175.52 | 178.46 | 1,607,812 | -0.79(-0.44%) |
Nov 08, 2019 | 177.74 | 180.82 | 177.68 | 179.24 | 1,503,155 | +1.04(+0.59%) |
Nov 07, 2019 | 180.14 | 180.50 | 177.91 | 178.20 | 1,716,521 | -0.98(-0.55%) |
Nov 06, 2019 | 175.62 | 179.50 | 175.62 | 179.18 | 1,918,136 | +2.66(+1.51%) |
Nov 05, 2019 | 177.73 | 178.19 | 174.24 | 176.52 | 2,901,458 | -1.73(-0.97%) |
Nov 04, 2019 | 183.80 | 184.36 | 177.19 | 178.25 | 2,643,605 | -5.92(-3.22%) |