Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 186.20 | 186.20 | 182.15 | 182.66 | 1,065,050 | -4.16(-2.23%) |
Jan 30, 2020 | 184.16 | 185.93 | 183.73 | 186.82 | 820,025 | +1.51(+0.81%) |
Jan 29, 2020 | 185.94 | 186.46 | 184.72 | 185.31 | 695,236 | +0.40(+0.22%) |
Jan 28, 2020 | 183.61 | 185.31 | 183.04 | 184.91 | 839,539 | +2.60(+1.42%) |
Jan 27, 2020 | 181.80 | 183.34 | 181.13 | 182.32 | 1,198,453 | -3.33(-1.80%) |
Jan 24, 2020 | 187.94 | 188.04 | 184.78 | 185.65 | 1,121,311 | -1.61(-0.86%) |
Jan 23, 2020 | 186.65 | 187.34 | 185.88 | 187.27 | 656,354 | +0.49(+0.26%) |
Jan 22, 2020 | 187.51 | 188.03 | 186.64 | 186.78 | 738,302 | +0.11(+0.06%) |
Jan 21, 2020 | 186.14 | 187.17 | 185.96 | 186.67 | 764,423 | +0.09(+0.05%) |
Jan 17, 2020 | 186.29 | 186.66 | 185.70 | 186.59 | 857,697 | +0.91(+0.49%) |
Jan 16, 2020 | 184.79 | 185.67 | 184.45 | 185.67 | 803,462 | +1.86(+1.01%) |
Jan 15, 2020 | 183.37 | 184.42 | 183.30 | 183.81 | 858,800 | +0.53(+0.29%) |
Jan 14, 2020 | 184.01 | 184.22 | 183.05 | 183.28 | 4,095,950 | -0.82(-0.44%) |
Jan 13, 2020 | 182.88 | 184.10 | 182.64 | 184.10 | 886,270 | +1.94(+1.07%) |
Jan 10, 2020 | 183.16 | 183.27 | 181.91 | 182.15 | 1,596,804 | -0.39(-0.21%) |
Jan 09, 2020 | 182.20 | 182.72 | 181.72 | 182.54 | 740,210 | +1.61(+0.89%) |
Jan 08, 2020 | 179.59 | 181.67 | 179.38 | 180.93 | 686,238 | +1.41(+0.79%) |
Jan 07, 2020 | 179.57 | 180.09 | 179.10 | 179.52 | 873,008 | -0.06(-0.03%) |
Jan 06, 2020 | 177.27 | 179.65 | 177.12 | 179.57 | 795,755 | +1.15(+0.64%) |
Jan 03, 2020 | 177.44 | 179.32 | 177.31 | 178.43 | 935,763 | -1.24(-0.69%) |
Jan 02, 2020 | 178.48 | 179.66 | 178.01 | 179.66 | 1,065,373 | +2.55(+1.44%) |
Dec 31, 2019 | 176.37 | 177.30 | 176.07 | 177.12 | 481,355 | +0.36(+0.20%) |
Dec 30, 2019 | 178.07 | 178.07 | 176.04 | 176.76 | 723,237 | -1.24(-0.70%) |
Dec 27, 2019 | 178.72 | 178.72 | 177.60 | 178.00 | 748,569 | -0.06(-0.03%) |
Dec 26, 2019 | 176.92 | 178.06 | 176.89 | 178.06 | 518,868 | +1.48(+0.84%) |
Dec 24, 2019 | 176.63 | 176.73 | 176.23 | 176.58 | 330,469 | +0.08(+0.05%) |
Dec 23, 2019 | 176.90 | 176.90 | 176.39 | 176.50 | 687,505 | +0.21(+0.12%) |
Dec 20, 2019 | 176.21 | 176.41 | 175.76 | 176.28 | 1,215,005 | +0.86(+0.49%) |
Dec 19, 2019 | 174.40 | 175.46 | 174.40 | 175.42 | 569,335 | +1.15(+0.66%) |
Dec 18, 2019 | 174.38 | 174.79 | 174.21 | 174.27 | 589,159 | +0.19(+0.11%) |
Dec 17, 2019 | 174.62 | 174.63 | 173.94 | 174.08 | 617,281 | -0.21(-0.12%) |
Dec 16, 2019 | 173.85 | 174.51 | 173.78 | 174.29 | 482,861 | +1.40(+0.81%) |
Dec 13, 2019 | 172.28 | 173.26 | 171.77 | 172.90 | 846,894 | +0.62(+0.36%) |
Dec 12, 2019 | 171.30 | 172.90 | 170.94 | 172.28 | 645,110 | +0.84(+0.49%) |
Dec 11, 2019 | 171.15 | 171.51 | 170.71 | 171.44 | 519,834 | +0.58(+0.34%) |
Dec 10, 2019 | 171.13 | 171.50 | 170.49 | 170.85 | 447,161 | -0.24(-0.14%) |
Dec 09, 2019 | 171.61 | 172.01 | 171.04 | 171.09 | 445,162 | -0.61(-0.36%) |
Dec 06, 2019 | 171.31 | 171.84 | 170.96 | 171.71 | 475,997 | +1.62(+0.95%) |
Dec 05, 2019 | 170.39 | 170.39 | 169.39 | 170.09 | 634,230 | +0.23(+0.14%) |
Dec 04, 2019 | 169.86 | 170.31 | 169.56 | 169.85 | 730,469 | +0.83(+0.49%) |
Dec 03, 2019 | 167.91 | 169.13 | 167.46 | 169.02 | 612,701 | -0.88(-0.52%) |
Dec 02, 2019 | 172.13 | 172.13 | 169.30 | 169.90 | 585,609 | -2.09(-1.22%) |
Nov 29, 2019 | 172.42 | 172.52 | 171.89 | 172.00 | 285,495 | -0.67(-0.39%) |
Nov 27, 2019 | 172.08 | 172.69 | 171.76 | 172.67 | 463,723 | +1.15(+0.67%) |
Nov 26, 2019 | 171.03 | 171.74 | 170.96 | 171.51 | 593,427 | +0.59(+0.35%) |
Nov 25, 2019 | 169.95 | 170.94 | 169.68 | 170.92 | 511,895 | +1.68(+0.99%) |
Nov 22, 2019 | 169.62 | 169.63 | 168.55 | 169.24 | 431,440 | +0.08(+0.05%) |
Nov 21, 2019 | 169.92 | 169.92 | 168.94 | 169.17 | 504,107 | -0.73(-0.43%) |
Nov 20, 2019 | 170.07 | 170.75 | 168.76 | 169.89 | 924,151 | -0.53(-0.31%) |
Nov 19, 2019 | 170.63 | 170.77 | 169.85 | 170.43 | 602,602 | +0.32(+0.19%) |
Nov 18, 2019 | 169.70 | 170.35 | 169.42 | 170.11 | 562,616 | +0.21(+0.13%) |
Nov 15, 2019 | 169.57 | 169.89 | 169.01 | 169.89 | 683,414 | +1.21(+0.72%) |
Nov 14, 2019 | 167.84 | 168.72 | 167.72 | 168.68 | 441,321 | +0.63(+0.37%) |
Nov 13, 2019 | 167.14 | 168.19 | 167.14 | 168.05 | 434,614 | +0.42(+0.25%) |
Nov 12, 2019 | 167.33 | 168.16 | 167.25 | 167.63 | 391,051 | +0.50(+0.30%) |
Nov 11, 2019 | 166.38 | 167.23 | 166.22 | 167.13 | 365,384 | +0.05(+0.03%) |
Nov 08, 2019 | 166.54 | 167.08 | 166.14 | 167.08 | 476,203 | +0.34(+0.20%) |
Nov 07, 2019 | 167.07 | 167.56 | 166.41 | 166.74 | 512,215 | +0.49(+0.30%) |
Nov 06, 2019 | 166.35 | 166.41 | 165.55 | 166.25 | 538,313 | -0.22(-0.13%) |
Nov 05, 2019 | 167.21 | 167.21 | 166.07 | 166.47 | 734,524 | -0.50(-0.30%) |
Nov 04, 2019 | 167.66 | 167.73 | 166.79 | 166.97 | 972,390 | +0.19(+0.12%) |