Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 217.76 | 218.57 | 213.16 | 213.94 | 3,870,340 | -5.74(-2.61%) |
Jan 30, 2020 | 213.89 | 219.87 | 213.03 | 219.69 | 3,623,110 | +3.61(+1.67%) |
Jan 29, 2020 | 220.04 | 221.82 | 215.58 | 216.08 | 4,124,582 | -2.14(-0.98%) |
Jan 28, 2020 | 215.51 | 219.19 | 214.21 | 218.22 | 3,470,452 | +3.92(+1.83%) |
Jan 27, 2020 | 212.70 | 215.06 | 211.48 | 214.29 | 2,785,025 | -3.40(-1.56%) |
Jan 24, 2020 | 220.53 | 221.11 | 216.51 | 217.70 | 3,197,465 | -3.29(-1.49%) |
Jan 23, 2020 | 220.02 | 222.27 | 218.56 | 220.99 | 3,119,096 | -1.32(-0.60%) |
Jan 22, 2020 | 221.92 | 223.63 | 221.67 | 222.31 | 2,256,912 | +1.21(+0.55%) |
Jan 21, 2020 | 222.46 | 223.93 | 221.01 | 221.10 | 2,769,127 | -3.38(-1.51%) |
Jan 17, 2020 | 225.17 | 225.38 | 223.17 | 224.48 | 3,454,169 | -0.23(-0.10%) |
Jan 16, 2020 | 222.28 | 224.81 | 221.57 | 224.72 | 4,408,342 | +4.06(+1.84%) |
Jan 15, 2020 | 217.77 | 224.52 | 215.21 | 220.66 | 6,013,280 | -0.41(-0.18%) |
Jan 14, 2020 | 220.76 | 223.63 | 220.11 | 221.06 | 4,781,633 | +0.41(+0.18%) |
Jan 13, 2020 | 219.96 | 221.47 | 218.67 | 220.66 | 3,732,999 | +2.79(+1.28%) |
Jan 10, 2020 | 218.44 | 219.02 | 217.22 | 217.87 | 2,499,474 | -0.44(-0.20%) |
Jan 09, 2020 | 217.17 | 219.03 | 215.81 | 218.31 | 4,423,617 | +4.35(+2.04%) |
Jan 08, 2020 | 212.08 | 215.74 | 211.90 | 213.95 | 3,961,384 | +2.04(+0.96%) |
Jan 07, 2020 | 211.47 | 213.96 | 211.25 | 211.91 | 5,982,241 | +1.39(+0.66%) |
Jan 06, 2020 | 206.91 | 210.59 | 206.51 | 210.52 | 3,699,807 | +2.13(+1.02%) |
Jan 03, 2020 | 208.41 | 209.32 | 207.24 | 208.39 | 2,529,256 | -2.47(-1.17%) |
Jan 02, 2020 | 207.87 | 211.15 | 207.11 | 210.86 | 4,152,082 | +3.95(+1.91%) |
Dec 31, 2019 | 206.79 | 206.94 | 205.77 | 206.91 | 1,608,345 | +0.12(+0.06%) |
Dec 30, 2019 | 208.48 | 208.48 | 206.52 | 206.79 | 1,660,751 | -0.77(-0.37%) |
Dec 27, 2019 | 208.60 | 208.96 | 207.39 | 207.56 | 1,493,328 | -0.50(-0.24%) |
Dec 26, 2019 | 207.20 | 208.95 | 206.96 | 208.06 | 1,893,656 | +1.17(+0.57%) |
Dec 24, 2019 | 206.05 | 206.93 | 205.50 | 206.89 | 519,742 | +0.74(+0.36%) |
Dec 23, 2019 | 206.66 | 207.40 | 205.54 | 206.15 | 1,856,247 | +0.14(+0.07%) |
Dec 20, 2019 | 207.83 | 208.13 | 205.73 | 206.01 | 4,129,600 | -0.91(-0.44%) |
Dec 19, 2019 | 207.82 | 208.22 | 206.03 | 206.92 | 2,687,123 | -0.46(-0.22%) |
Dec 18, 2019 | 208.74 | 208.95 | 206.92 | 207.38 | 2,534,548 | -0.63(-0.30%) |
Dec 17, 2019 | 206.97 | 208.83 | 205.89 | 208.00 | 3,989,493 | +2.80(+1.36%) |
Dec 16, 2019 | 205.62 | 207.60 | 205.05 | 205.21 | 3,576,475 | +2.73(+1.35%) |
Dec 13, 2019 | 204.02 | 205.16 | 201.30 | 202.47 | 2,120,864 | -0.94(-0.46%) |
Dec 12, 2019 | 199.69 | 204.07 | 198.51 | 203.41 | 3,304,524 | +4.37(+2.20%) |
Dec 11, 2019 | 200.00 | 200.54 | 198.73 | 199.04 | 1,976,499 | -0.62(-0.31%) |
Dec 10, 2019 | 199.47 | 200.56 | 198.47 | 199.66 | 2,060,455 | +0.06(+0.03%) |
Dec 09, 2019 | 202.12 | 202.16 | 199.56 | 199.60 | 2,372,081 | -2.52(-1.25%) |
Dec 06, 2019 | 197.93 | 202.83 | 196.91 | 202.12 | 4,700,350 | +6.72(+3.44%) |
Dec 05, 2019 | 195.41 | 195.84 | 193.85 | 195.40 | 1,477,167 | +1.08(+0.56%) |
Dec 04, 2019 | 192.16 | 195.26 | 191.11 | 194.32 | 1,759,863 | +3.33(+1.74%) |
Dec 03, 2019 | 193.86 | 193.86 | 188.97 | 190.99 | 3,644,067 | -4.86(-2.48%) |
Dec 02, 2019 | 198.84 | 199.59 | 195.34 | 195.85 | 2,354,229 | -3.34(-1.68%) |
Nov 29, 2019 | 198.76 | 199.77 | 198.34 | 199.19 | 856,124 | -0.31(-0.16%) |
Nov 27, 2019 | 199.95 | 200.69 | 198.53 | 199.50 | 1,804,824 | +0.45(+0.22%) |
Nov 26, 2019 | 199.26 | 199.33 | 197.85 | 199.05 | 2,152,682 | -0.27(-0.13%) |
Nov 25, 2019 | 197.66 | 200.40 | 197.66 | 199.32 | 2,438,257 | +2.21(+1.12%) |
Nov 22, 2019 | 195.07 | 197.50 | 195.07 | 197.11 | 1,708,828 | +1.84(+0.94%) |
Nov 21, 2019 | 195.61 | 196.25 | 194.02 | 195.28 | 1,874,674 | +0.29(+0.15%) |
Nov 20, 2019 | 195.39 | 196.39 | 193.64 | 194.99 | 2,433,694 | -1.91(-0.97%) |
Nov 19, 2019 | 197.36 | 197.47 | 195.35 | 196.90 | 2,030,663 | +0.28(+0.14%) |
Nov 18, 2019 | 196.62 | 196.82 | 195.11 | 196.62 | 1,791,893 | -0.47(-0.24%) |
Nov 15, 2019 | 196.86 | 197.84 | 196.00 | 197.09 | 1,892,104 | +0.73(+0.37%) |
Nov 14, 2019 | 195.78 | 197.28 | 195.10 | 196.35 | 1,657,432 | +0.10(+0.05%) |
Nov 13, 2019 | 195.42 | 196.72 | 194.19 | 196.25 | 1,976,683 | -0.98(-0.49%) |
Nov 12, 2019 | 195.57 | 197.85 | 195.01 | 197.23 | 2,113,911 | +1.24(+0.63%) |
Nov 11, 2019 | 197.67 | 198.12 | 195.54 | 195.99 | 3,078,291 | -3.47(-1.74%) |
Nov 08, 2019 | 199.55 | 199.75 | 197.85 | 199.47 | 1,800,131 | -0.34(-0.17%) |
Nov 07, 2019 | 197.55 | 201.13 | 197.23 | 199.81 | 4,189,215 | +4.36(+2.23%) |
Nov 06, 2019 | 195.08 | 196.03 | 193.77 | 195.45 | 2,082,005 | -0.20(-0.10%) |
Nov 05, 2019 | 197.58 | 198.45 | 195.49 | 195.64 | 2,821,180 | -1.10(-0.56%) |
Nov 04, 2019 | 196.59 | 197.48 | 195.58 | 196.75 | 2,827,051 | +2.22(+1.14%) |