Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 210.29 | 210.54 | 205.72 | 205.91 | 5,876,472 | -4.23(-2.01%) |
Jan 30, 2020 | 209.43 | 210.59 | 209.04 | 210.14 | 5,189,904 | -1.11(-0.53%) |
Jan 29, 2020 | 212.04 | 212.93 | 210.69 | 211.25 | 2,840,393 | +0.14(+0.07%) |
Jan 28, 2020 | 209.26 | 212.36 | 208.84 | 211.11 | 4,012,260 | +2.41(+1.15%) |
Jan 27, 2020 | 206.00 | 209.85 | 206.00 | 208.70 | 3,983,209 | -0.73(-0.35%) |
Jan 24, 2020 | 211.65 | 212.52 | 208.13 | 209.43 | 4,949,034 | -1.49(-0.71%) |
Jan 23, 2020 | 209.54 | 211.97 | 208.20 | 210.92 | 5,115,611 | +0.68(+0.32%) |
Jan 22, 2020 | 211.04 | 213.52 | 210.22 | 210.24 | 4,464,588 | -0.04(-0.02%) |
Jan 21, 2020 | 209.00 | 210.93 | 208.58 | 210.28 | 5,398,773 | +0.94(+0.45%) |
Jan 17, 2020 | 207.27 | 209.97 | 206.64 | 209.34 | 8,839,578 | +2.79(+1.35%) |
Jan 16, 2020 | 203.95 | 206.59 | 203.47 | 206.56 | 5,964,206 | +3.82(+1.88%) |
Jan 15, 2020 | 200.65 | 203.09 | 200.52 | 202.74 | 3,812,395 | +1.61(+0.80%) |
Jan 14, 2020 | 200.83 | 203.06 | 200.68 | 201.13 | 4,337,128 | -0.48(-0.24%) |
Jan 13, 2020 | 202.66 | 202.66 | 201.01 | 201.61 | 6,714,152 | -0.79(-0.39%) |
Jan 10, 2020 | 202.88 | 203.55 | 201.33 | 202.40 | 4,682,279 | -0.88(-0.43%) |
Jan 09, 2020 | 200.98 | 203.60 | 200.26 | 203.28 | 5,365,658 | +3.07(+1.53%) |
Jan 08, 2020 | 197.51 | 201.28 | 197.38 | 200.21 | 5,446,108 | +2.95(+1.50%) |
Jan 07, 2020 | 198.14 | 199.10 | 195.80 | 197.26 | 6,298,827 | -1.30(-0.65%) |
Jan 06, 2020 | 195.43 | 198.59 | 195.34 | 198.56 | 6,295,252 | +0.93(+0.47%) |
Jan 03, 2020 | 196.01 | 198.31 | 195.66 | 197.63 | 3,794,942 | -0.66(-0.33%) |
Jan 02, 2020 | 197.76 | 198.38 | 196.64 | 198.29 | 4,359,966 | +1.16(+0.59%) |
Dec 31, 2019 | 195.98 | 197.25 | 195.38 | 197.13 | 4,198,730 | +0.97(+0.49%) |
Dec 30, 2019 | 198.93 | 199.04 | 195.48 | 196.17 | 4,378,404 | -2.40(-1.21%) |
Dec 27, 2019 | 199.68 | 200.21 | 198.40 | 198.57 | 3,415,082 | -0.77(-0.39%) |
Dec 26, 2019 | 199.26 | 199.63 | 198.22 | 199.34 | 2,934,747 | +0.14(+0.07%) |
Dec 24, 2019 | 198.14 | 199.53 | 197.89 | 199.20 | 2,504,261 | +1.32(+0.67%) |
Dec 23, 2019 | 200.40 | 200.40 | 197.82 | 197.88 | 4,368,708 | -1.79(-0.90%) |
Dec 20, 2019 | 199.13 | 200.01 | 198.41 | 199.67 | 8,616,581 | +0.88(+0.44%) |
Dec 19, 2019 | 197.22 | 199.29 | 197.04 | 198.79 | 5,987,630 | +2.00(+1.02%) |
Dec 18, 2019 | 196.98 | 198.22 | 196.46 | 196.79 | 7,397,096 | +0.25(+0.13%) |
Dec 17, 2019 | 195.00 | 198.10 | 194.87 | 196.54 | 8,390,389 | +1.98(+1.02%) |
Dec 16, 2019 | 193.57 | 195.62 | 193.45 | 194.56 | 6,480,441 | +1.31(+0.68%) |
Dec 13, 2019 | 191.48 | 193.39 | 190.17 | 193.25 | 7,610,822 | +1.84(+0.96%) |
Dec 12, 2019 | 191.82 | 193.29 | 190.23 | 191.41 | 10,983,767 | +0.04(+0.02%) |
Dec 11, 2019 | 190.50 | 192.86 | 190.12 | 191.37 | 9,177,733 | -3.79(-1.94%) |
Dec 10, 2019 | 195.45 | 195.61 | 194.17 | 195.16 | 5,165,639 | -0.30(-0.15%) |
Dec 09, 2019 | 193.44 | 196.68 | 193.34 | 195.46 | 5,662,018 | +2.03(+1.05%) |
Dec 06, 2019 | 193.37 | 194.41 | 193.09 | 193.43 | 4,646,276 | +1.16(+0.60%) |
Dec 05, 2019 | 193.50 | 193.63 | 191.16 | 192.28 | 5,074,172 | -0.99(-0.51%) |
Dec 04, 2019 | 192.73 | 194.04 | 192.45 | 193.27 | 4,714,983 | +1.32(+0.69%) |
Dec 03, 2019 | 194.15 | 194.15 | 190.99 | 191.95 | 7,499,957 | -3.25(-1.66%) |
Dec 02, 2019 | 198.14 | 198.40 | 195.05 | 195.20 | 4,923,543 | -2.59(-1.31%) |
Nov 29, 2019 | 200.29 | 200.32 | 197.59 | 197.79 | 3,292,103 | -2.23(-1.12%) |
Nov 27, 2019 | 198.84 | 200.43 | 197.93 | 200.02 | 7,460,048 | +1.75(+0.88%) |
Nov 26, 2019 | 196.22 | 198.27 | 195.89 | 198.27 | 11,128,587 | +2.38(+1.21%) |
Nov 25, 2019 | 195.54 | 196.01 | 194.53 | 195.90 | 9,883,746 | +0.33(+0.17%) |
Nov 22, 2019 | 195.99 | 196.55 | 195.37 | 195.56 | 6,451,090 | -0.46(-0.23%) |
Nov 21, 2019 | 199.07 | 199.40 | 195.99 | 196.02 | 8,718,350 | -2.12(-1.07%) |
Nov 20, 2019 | 201.41 | 201.82 | 197.84 | 198.14 | 11,400,390 | -4.45(-2.20%) |
Nov 19, 2019 | 206.84 | 209.10 | 202.18 | 202.59 | 16,692,008 | -11.65(-5.44%) |
Nov 18, 2019 | 213.87 | 214.65 | 212.37 | 214.24 | 6,408,875 | +1.40(+0.66%) |
Nov 15, 2019 | 213.20 | 213.52 | 212.01 | 212.84 | 3,931,704 | +0.66(+0.31%) |
Nov 14, 2019 | 210.79 | 212.53 | 209.93 | 212.18 | 2,544,255 | +1.57(+0.75%) |
Nov 13, 2019 | 208.18 | 210.70 | 207.06 | 210.61 | 2,926,269 | +1.51(+0.72%) |
Nov 12, 2019 | 208.23 | 210.46 | 208.10 | 209.10 | 3,334,658 | +1.18(+0.57%) |
Nov 11, 2019 | 206.75 | 208.35 | 206.46 | 207.92 | 2,574,935 | -0.93(-0.45%) |
Nov 08, 2019 | 208.81 | 209.23 | 207.76 | 208.85 | 2,328,296 | -0.09(-0.04%) |
Nov 07, 2019 | 209.89 | 211.50 | 207.88 | 208.94 | 3,157,908 | -0.96(-0.46%) |
Nov 06, 2019 | 208.84 | 209.93 | 208.00 | 209.90 | 2,934,250 | +1.62(+0.78%) |
Nov 05, 2019 | 210.55 | 210.72 | 206.54 | 208.28 | 4,040,827 | -2.44(-1.16%) |
Nov 04, 2019 | 213.72 | 213.83 | 209.78 | 210.72 | 2,831,583 | -2.17(-1.02%) |