Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 195.50 | 196.93 | 193.34 | 194.09 | 4,322,295 | -2.00(-1.02%) |
Jan 30, 2020 | 194.12 | 196.61 | 193.06 | 196.10 | 3,924,509 | +1.58(+0.81%) |
Jan 29, 2020 | 192.03 | 196.32 | 191.22 | 194.52 | 6,321,774 | +3.67(+1.93%) |
Jan 28, 2020 | 190.39 | 192.50 | 190.37 | 190.85 | 4,247,878 | +0.95(+0.50%) |
Jan 27, 2020 | 188.53 | 191.05 | 188.04 | 189.90 | 3,733,868 | -1.72(-0.90%) |
Jan 24, 2020 | 194.28 | 194.28 | 191.31 | 191.62 | 3,424,389 | -2.09(-1.08%) |
Jan 23, 2020 | 190.98 | 193.67 | 189.24 | 193.70 | 3,723,626 | +1.91(+0.99%) |
Jan 22, 2020 | 193.36 | 193.81 | 191.75 | 191.80 | 3,039,797 | +0.25(+0.13%) |
Jan 21, 2020 | 191.74 | 192.54 | 190.69 | 191.55 | 4,519,394 | -0.74(-0.39%) |
Jan 17, 2020 | 191.78 | 193.01 | 191.72 | 192.29 | 3,902,941 | +1.02(+0.54%) |
Jan 16, 2020 | 190.59 | 191.50 | 189.79 | 191.26 | 3,005,894 | +0.98(+0.51%) |
Jan 15, 2020 | 188.06 | 190.81 | 188.06 | 190.28 | 3,713,716 | +2.22(+1.18%) |
Jan 14, 2020 | 186.38 | 188.36 | 186.38 | 188.06 | 2,891,283 | +0.74(+0.39%) |
Jan 13, 2020 | 188.12 | 188.48 | 186.65 | 187.33 | 3,069,288 | -0.69(-0.37%) |
Jan 10, 2020 | 189.08 | 189.54 | 188.02 | 188.02 | 2,575,981 | -0.98(-0.52%) |
Jan 09, 2020 | 187.65 | 189.92 | 186.96 | 189.00 | 6,583,107 | +2.21(+1.19%) |
Jan 08, 2020 | 183.80 | 187.49 | 183.42 | 186.78 | 5,825,321 | +2.97(+1.62%) |
Jan 07, 2020 | 183.12 | 183.85 | 181.88 | 183.81 | 4,462,165 | +0.27(+0.15%) |
Jan 06, 2020 | 181.06 | 183.94 | 180.83 | 183.54 | 5,137,565 | +2.04(+1.12%) |
Jan 03, 2020 | 180.87 | 181.92 | 180.38 | 181.50 | 3,051,005 | -0.64(-0.35%) |
Jan 02, 2020 | 179.61 | 182.15 | 179.44 | 182.14 | 3,918,114 | +2.89(+1.61%) |
Dec 31, 2019 | 178.52 | 179.56 | 178.30 | 179.25 | 2,512,041 | +0.63(+0.36%) |
Dec 30, 2019 | 179.23 | 179.43 | 177.74 | 178.62 | 2,472,007 | -1.14(-0.64%) |
Dec 27, 2019 | 179.00 | 180.03 | 178.86 | 179.76 | 2,496,828 | +1.01(+0.56%) |
Dec 26, 2019 | 178.35 | 178.85 | 177.94 | 178.75 | 1,994,895 | +0.35(+0.20%) |
Dec 24, 2019 | 177.73 | 178.83 | 177.49 | 178.40 | 1,270,517 | +0.43(+0.24%) |
Dec 23, 2019 | 179.19 | 179.19 | 177.82 | 177.97 | 2,633,567 | -0.85(-0.48%) |
Dec 20, 2019 | 180.11 | 180.51 | 178.38 | 178.83 | 7,072,455 | +0.07(+0.04%) |
Dec 19, 2019 | 177.30 | 178.86 | 177.11 | 178.75 | 3,688,347 | +1.30(+0.73%) |
Dec 18, 2019 | 178.34 | 178.51 | 176.62 | 177.46 | 4,726,803 | -0.81(-0.45%) |
Dec 17, 2019 | 179.25 | 180.26 | 178.20 | 178.26 | 3,680,092 | -1.23(-0.69%) |
Dec 16, 2019 | 179.24 | 179.75 | 178.23 | 179.50 | 4,023,860 | +0.69(+0.39%) |
Dec 13, 2019 | 177.83 | 179.00 | 177.19 | 178.81 | 2,290,790 | +0.74(+0.41%) |
Dec 12, 2019 | 177.11 | 178.85 | 176.81 | 178.07 | 3,334,366 | +1.44(+0.82%) |
Dec 11, 2019 | 177.49 | 177.57 | 176.22 | 176.63 | 2,745,254 | -0.21(-0.12%) |
Dec 10, 2019 | 176.54 | 177.23 | 176.23 | 176.84 | 2,723,062 | +0.25(+0.14%) |
Dec 09, 2019 | 177.49 | 178.11 | 176.24 | 176.60 | 2,455,573 | -0.61(-0.34%) |
Dec 06, 2019 | 176.48 | 177.56 | 176.08 | 177.20 | 3,977,794 | +1.03(+0.59%) |
Dec 05, 2019 | 176.43 | 176.43 | 175.20 | 176.17 | 3,108,327 | -0.09(-0.05%) |
Dec 04, 2019 | 175.61 | 176.41 | 174.97 | 176.26 | 2,444,229 | +1.08(+0.62%) |
Dec 03, 2019 | 176.25 | 176.92 | 174.48 | 175.18 | 4,493,745 | -1.87(-1.06%) |
Dec 02, 2019 | 177.23 | 177.42 | 175.78 | 177.05 | 3,524,954 | +0.64(+0.36%) |
Nov 29, 2019 | 178.26 | 178.28 | 176.22 | 176.41 | 3,103,700 | -0.52(-0.29%) |
Nov 27, 2019 | 175.09 | 177.26 | 174.79 | 176.93 | 4,589,528 | +1.98(+1.13%) |
Nov 26, 2019 | 173.06 | 174.95 | 173.01 | 174.95 | 4,301,633 | +1.99(+1.15%) |
Nov 25, 2019 | 174.81 | 175.15 | 172.70 | 172.96 | 4,437,442 | -1.13(-0.65%) |
Nov 22, 2019 | 174.13 | 174.33 | 173.19 | 174.08 | 2,682,800 | +0.71(+0.41%) |
Nov 21, 2019 | 175.11 | 175.45 | 173.29 | 173.37 | 3,890,024 | -1.60(-0.92%) |
Nov 20, 2019 | 174.49 | 175.73 | 174.44 | 174.98 | 3,474,760 | +0.62(+0.36%) |
Nov 19, 2019 | 175.04 | 175.22 | 173.97 | 174.35 | 3,229,081 | -0.76(-0.43%) |
Nov 18, 2019 | 175.04 | 176.41 | 174.73 | 175.11 | 3,794,707 | +0.28(+0.16%) |
Nov 15, 2019 | 175.37 | 175.57 | 174.24 | 174.83 | 3,319,189 | -0.03(-0.02%) |
Nov 14, 2019 | 175.97 | 176.21 | 174.10 | 174.86 | 3,521,292 | -0.90(-0.51%) |
Nov 13, 2019 | 174.65 | 175.84 | 174.42 | 175.76 | 3,820,123 | +1.55(+0.89%) |
Nov 12, 2019 | 173.96 | 174.73 | 173.75 | 174.21 | 3,251,413 | +0.58(+0.33%) |
Nov 11, 2019 | 174.53 | 175.08 | 173.51 | 173.63 | 3,047,424 | -0.87(-0.50%) |
Nov 08, 2019 | 175.40 | 175.56 | 174.16 | 174.51 | 3,882,909 | +0.48(+0.27%) |
Nov 07, 2019 | 176.41 | 176.66 | 173.34 | 174.03 | 5,347,317 | -0.99(-0.57%) |
Nov 06, 2019 | 174.23 | 176.00 | 174.00 | 175.02 | 7,180,723 | +1.80(+1.04%) |
Nov 05, 2019 | 170.76 | 173.95 | 170.76 | 173.22 | 11,643,323 | +3.17(+1.87%) |
Nov 04, 2019 | 171.40 | 171.93 | 169.04 | 170.05 | 19,582,658 | -4.76(-2.72%) |