Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 187.87 | 188.51 | 183.29 | 184.63 | 1,094,500 | -3.52(-1.87%) |
Jan 30, 2020 | 183.50 | 189.35 | 183.01 | 188.15 | 1,352,393 | +4.54(+2.47%) |
Jan 29, 2020 | 187.54 | 187.90 | 183.48 | 183.61 | 1,309,680 | -3.07(-1.64%) |
Jan 28, 2020 | 184.62 | 187.33 | 184.62 | 186.68 | 1,300,357 | +2.72(+1.48%) |
Jan 27, 2020 | 182.00 | 184.92 | 181.21 | 183.96 | 1,228,616 | -2.11(-1.13%) |
Jan 24, 2020 | 185.00 | 188.30 | 184.52 | 186.07 | 1,963,000 | +1.69(+0.92%) |
Jan 23, 2020 | 183.05 | 184.59 | 181.25 | 184.38 | 1,692,926 | +1.97(+1.08%) |
Jan 22, 2020 | 183.06 | 184.59 | 182.28 | 182.41 | 1,883,840 | +0.10(+0.05%) |
Jan 21, 2020 | 180.30 | 183.54 | 179.74 | 182.31 | 1,232,725 | +1.25(+0.69%) |
Jan 17, 2020 | 183.00 | 183.80 | 180.42 | 181.06 | 1,735,500 | -1.72(-0.94%) |
Jan 16, 2020 | 178.87 | 182.98 | 178.18 | 182.78 | 2,059,087 | +3.60(+2.01%) |
Jan 15, 2020 | 180.73 | 181.18 | 178.40 | 179.18 | 2,051,873 | -0.80(-0.44%) |
Jan 14, 2020 | 181.64 | 182.82 | 179.25 | 179.98 | 1,212,906 | -1.94(-1.07%) |
Jan 13, 2020 | 180.92 | 182.58 | 180.48 | 181.92 | 1,506,810 | +1.81(+1.00%) |
Jan 10, 2020 | 180.98 | 182.65 | 179.59 | 180.11 | 2,006,000 | +0.63(+0.35%) |
Jan 09, 2020 | 179.26 | 180.99 | 177.27 | 179.48 | 3,037,004 | +0.77(+0.43%) |
Jan 08, 2020 | 172.96 | 179.61 | 172.05 | 178.71 | 2,819,869 | +5.76(+3.33%) |
Jan 07, 2020 | 169.51 | 173.22 | 168.82 | 172.95 | 2,404,103 | +3.46(+2.04%) |
Jan 06, 2020 | 166.99 | 170.44 | 166.35 | 169.49 | 1,621,571 | +1.05(+0.62%) |
Jan 03, 2020 | 165.00 | 168.86 | 164.96 | 168.44 | 1,276,200 | +0.98(+0.59%) |
Jan 02, 2020 | 166.10 | 168.72 | 165.71 | 167.46 | 1,503,048 | +3.01(+1.83%) |
Dec 31, 2019 | 162.89 | 165.07 | 162.60 | 164.45 | 822,400 | +0.61(+0.37%) |
Dec 30, 2019 | 165.50 | 166.02 | 161.73 | 163.84 | 1,179,633 | -2.01(-1.21%) |
Dec 27, 2019 | 166.42 | 167.44 | 164.24 | 165.85 | 1,136,200 | +0.49(+0.30%) |
Dec 26, 2019 | 166.67 | 167.82 | 164.68 | 165.36 | 1,013,142 | -0.83(-0.50%) |
Dec 24, 2019 | 164.87 | 166.50 | 164.51 | 166.19 | 369,100 | +0.58(+0.35%) |
Dec 23, 2019 | 167.33 | 167.44 | 163.90 | 165.61 | 1,518,334 | -1.55(-0.93%) |
Dec 20, 2019 | 162.25 | 167.56 | 161.95 | 167.16 | 3,884,800 | +5.59(+3.46%) |
Dec 19, 2019 | 161.39 | 162.27 | 159.95 | 161.57 | 1,655,404 | +0.09(+0.06%) |
Dec 18, 2019 | 160.07 | 162.45 | 160.01 | 161.48 | 2,117,079 | +1.87(+1.17%) |
Dec 17, 2019 | 161.24 | 161.25 | 158.80 | 159.61 | 1,681,370 | -0.84(-0.52%) |
Dec 16, 2019 | 160.40 | 160.93 | 159.57 | 160.45 | 2,558,849 | +0.99(+0.62%) |
Dec 13, 2019 | 160.00 | 160.61 | 157.61 | 159.46 | 3,778,700 | -0.28(-0.18%) |
Dec 12, 2019 | 164.42 | 164.42 | 159.62 | 159.74 | 2,431,142 | -5.26(-3.19%) |
Dec 11, 2019 | 163.13 | 165.01 | 161.38 | 165.00 | 1,876,072 | +1.78(+1.09%) |
Dec 10, 2019 | 164.60 | 166.06 | 162.62 | 163.22 | 1,847,350 | -0.41(-0.25%) |
Dec 09, 2019 | 165.31 | 167.59 | 163.06 | 163.63 | 1,558,283 | -2.59(-1.56%) |
Dec 06, 2019 | 162.06 | 166.48 | 161.51 | 166.22 | 2,280,000 | +5.25(+3.26%) |
Dec 05, 2019 | 164.38 | 165.29 | 159.69 | 160.97 | 4,250,138 | -4.42(-2.67%) |
Dec 04, 2019 | 164.56 | 168.54 | 162.07 | 165.39 | 6,104,254 | -8.11(-4.67%) |
Dec 03, 2019 | 169.00 | 174.49 | 167.49 | 173.50 | 2,765,261 | +1.57(+0.91%) |
Dec 02, 2019 | 178.56 | 178.65 | 169.50 | 171.93 | 2,168,402 | -7.19(-4.01%) |
Nov 29, 2019 | 179.00 | 180.03 | 178.34 | 179.12 | 611,000 | -0.56(-0.31%) |
Nov 27, 2019 | 179.00 | 179.81 | 177.12 | 179.68 | 1,660,000 | +1.69(+0.95%) |
Nov 26, 2019 | 176.45 | 179.13 | 176.45 | 177.99 | 2,417,811 | +1.54(+0.87%) |
Nov 25, 2019 | 174.98 | 178.24 | 174.76 | 176.45 | 2,229,452 | +3.61(+2.09%) |
Nov 22, 2019 | 172.30 | 173.69 | 170.35 | 172.84 | 1,205,500 | +1.33(+0.78%) |
Nov 21, 2019 | 172.60 | 174.37 | 169.36 | 171.51 | 1,612,403 | -1.05(-0.61%) |
Nov 20, 2019 | 167.70 | 173.40 | 166.97 | 172.56 | 2,672,397 | +5.67(+3.40%) |
Nov 19, 2019 | 165.00 | 167.55 | 163.96 | 166.89 | 1,954,739 | +2.89(+1.76%) |
Nov 18, 2019 | 162.54 | 164.80 | 161.38 | 164.00 | 3,493,323 | -1.98(-1.19%) |
Nov 15, 2019 | 165.90 | 166.09 | 162.53 | 165.98 | 1,588,200 | +1.18(+0.72%) |
Nov 14, 2019 | 165.84 | 166.30 | 163.83 | 164.80 | 2,012,723 | -1.58(-0.95%) |
Nov 13, 2019 | 164.00 | 166.73 | 163.41 | 166.38 | 1,448,779 | +2.67(+1.63%) |
Nov 12, 2019 | 163.93 | 165.14 | 163.03 | 163.71 | 1,028,333 | -0.26(-0.16%) |
Nov 11, 2019 | 162.10 | 165.34 | 160.95 | 163.97 | 1,318,682 | +1.55(+0.95%) |
Nov 08, 2019 | 159.48 | 162.92 | 158.79 | 162.42 | 1,413,800 | +1.98(+1.23%) |
Nov 07, 2019 | 161.49 | 162.86 | 159.86 | 160.44 | 1,102,985 | -1.11(-0.69%) |
Nov 06, 2019 | 160.63 | 162.50 | 159.81 | 161.55 | 1,216,213 | +0.17(+0.11%) |
Nov 05, 2019 | 165.44 | 165.89 | 159.47 | 161.38 | 1,301,786 | -3.81(-2.31%) |
Nov 04, 2019 | 166.89 | 167.66 | 162.45 | 165.19 | 2,057,490 | -0.14(-0.08%) |