Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 179.79 | 180.60 | 174.81 | 174.81 | 102,166 | -4.75(-2.65%) |
Jan 30, 2020 | 175.47 | 179.61 | 175.47 | 179.57 | 72,418 | +3.37(+1.91%) |
Jan 29, 2020 | 176.22 | 177.08 | 175.06 | 176.20 | 55,462 | -0.28(-0.16%) |
Jan 28, 2020 | 176.47 | 177.54 | 175.81 | 176.48 | 102,015 | +0.85(+0.48%) |
Jan 27, 2020 | 174.93 | 176.28 | 174.93 | 175.63 | 133,383 | -0.96(-0.55%) |
Jan 24, 2020 | 179.38 | 179.46 | 175.33 | 176.59 | 65,937 | -2.74(-1.53%) |
Jan 23, 2020 | 178.71 | 180.47 | 177.99 | 179.33 | 98,498 | +0.22(+0.13%) |
Jan 22, 2020 | 176.98 | 179.98 | 176.98 | 179.11 | 85,364 | +2.12(+1.20%) |
Jan 21, 2020 | 180.34 | 180.34 | 176.41 | 176.98 | 80,154 | -3.65(-2.02%) |
Jan 17, 2020 | 179.62 | 181.60 | 178.41 | 180.63 | 137,433 | +2.00(+1.12%) |
Jan 16, 2020 | 177.85 | 180.27 | 177.85 | 178.63 | 96,697 | +1.10(+0.62%) |
Jan 15, 2020 | 175.79 | 178.86 | 175.79 | 177.53 | 148,305 | +1.76(+1.00%) |
Jan 14, 2020 | 172.59 | 177.42 | 172.59 | 175.76 | 257,905 | +2.94(+1.70%) |
Jan 13, 2020 | 172.29 | 175.60 | 172.04 | 172.83 | 131,382 | -0.17(-0.10%) |
Jan 10, 2020 | 167.84 | 173.82 | 166.17 | 173.00 | 422,013 | -5.85(-3.27%) |
Jan 09, 2020 | 177.16 | 179.60 | 176.91 | 178.85 | 154,627 | +1.91(+1.08%) |
Jan 08, 2020 | 176.04 | 177.70 | 174.41 | 176.94 | 180,281 | +1.08(+0.62%) |
Jan 07, 2020 | 177.26 | 179.55 | 174.78 | 175.86 | 217,629 | -4.53(-2.51%) |
Jan 06, 2020 | 179.27 | 181.04 | 178.63 | 180.39 | 83,906 | +0.84(+0.47%) |
Jan 03, 2020 | 179.04 | 181.35 | 178.07 | 179.55 | 81,614 | -0.64(-0.36%) |
Jan 02, 2020 | 180.81 | 181.41 | 178.70 | 180.19 | 74,176 | -0.83(-0.46%) |
Dec 31, 2019 | 181.83 | 182.69 | 179.95 | 181.02 | 76,466 | -0.34(-0.19%) |
Dec 30, 2019 | 183.04 | 183.78 | 180.89 | 181.36 | 61,667 | -2.16(-1.18%) |
Dec 27, 2019 | 183.85 | 184.93 | 183.00 | 183.52 | 40,324 | -0.11(-0.06%) |
Dec 26, 2019 | 184.14 | 184.63 | 182.88 | 183.63 | 28,219 | -0.10(-0.06%) |
Dec 24, 2019 | 184.55 | 186.00 | 182.95 | 183.74 | 14,585 | -0.58(-0.31%) |
Dec 23, 2019 | 183.62 | 184.31 | 182.29 | 184.31 | 45,766 | +0.99(+0.54%) |
Dec 20, 2019 | 179.70 | 183.50 | 179.43 | 183.33 | 184,677 | +3.90(+2.17%) |
Dec 19, 2019 | 179.88 | 180.22 | 179.03 | 179.43 | 59,925 | -0.57(-0.32%) |
Dec 18, 2019 | 179.79 | 180.53 | 179.03 | 180.00 | 39,979 | +0.30(+0.17%) |
Dec 17, 2019 | 180.34 | 181.40 | 179.03 | 179.70 | 83,399 | -0.92(-0.51%) |
Dec 16, 2019 | 182.76 | 182.76 | 180.61 | 180.62 | 94,536 | -1.91(-1.05%) |
Dec 13, 2019 | 181.41 | 182.76 | 180.71 | 182.53 | 65,312 | +1.01(+0.55%) |
Dec 12, 2019 | 181.56 | 182.57 | 180.90 | 181.53 | 65,924 | -0.14(-0.08%) |
Dec 11, 2019 | 182.29 | 182.96 | 181.08 | 181.67 | 81,438 | +0.06(+0.04%) |
Dec 10, 2019 | 181.84 | 182.34 | 181.08 | 181.60 | 82,563 | -0.75(-0.41%) |
Dec 09, 2019 | 181.71 | 183.10 | 180.19 | 182.35 | 84,508 | +0.36(+0.20%) |
Dec 06, 2019 | 181.43 | 182.70 | 181.43 | 181.98 | 89,335 | +1.02(+0.56%) |
Dec 05, 2019 | 180.19 | 181.20 | 179.95 | 180.97 | 66,239 | +0.45(+0.25%) |
Dec 04, 2019 | 179.87 | 181.24 | 179.82 | 180.52 | 66,929 | +1.18(+0.66%) |
Dec 03, 2019 | 178.49 | 179.95 | 177.89 | 179.34 | 159,555 | +0.24(+0.14%) |
Dec 02, 2019 | 180.00 | 180.28 | 178.61 | 179.10 | 90,908 | -0.96(-0.53%) |
Nov 29, 2019 | 180.00 | 180.72 | 179.19 | 180.06 | 18,339 | -0.21(-0.11%) |
Nov 27, 2019 | 179.55 | 180.47 | 178.61 | 180.27 | 70,246 | +0.65(+0.36%) |
Nov 26, 2019 | 178.63 | 180.85 | 178.47 | 179.62 | 89,206 | +1.63(+0.92%) |
Nov 25, 2019 | 176.94 | 178.34 | 176.14 | 177.98 | 79,138 | +1.59(+0.90%) |
Nov 22, 2019 | 177.86 | 177.86 | 175.91 | 176.40 | 48,260 | -1.00(-0.56%) |
Nov 21, 2019 | 179.26 | 179.73 | 177.04 | 177.40 | 125,429 | -1.85(-1.03%) |
Nov 20, 2019 | 178.92 | 180.37 | 177.86 | 179.24 | 129,574 | -0.05(-0.03%) |
Nov 19, 2019 | 175.39 | 180.13 | 175.19 | 179.29 | 115,890 | +3.95(+2.26%) |
Nov 18, 2019 | 173.82 | 176.59 | 173.01 | 175.34 | 72,581 | +1.82(+1.05%) |
Nov 15, 2019 | 173.70 | 174.31 | 172.07 | 173.52 | 77,324 | -0.20(-0.11%) |
Nov 14, 2019 | 173.53 | 175.08 | 173.15 | 173.71 | 72,282 | -0.11(-0.06%) |
Nov 13, 2019 | 172.44 | 174.33 | 172.04 | 173.82 | 79,980 | +1.11(+0.64%) |
Nov 12, 2019 | 171.26 | 173.35 | 169.99 | 172.72 | 76,906 | +1.70(+0.99%) |
Nov 11, 2019 | 170.52 | 171.83 | 169.62 | 171.02 | 76,451 | -0.54(-0.32%) |
Nov 08, 2019 | 170.28 | 172.35 | 169.67 | 171.56 | 66,599 | +1.27(+0.74%) |
Nov 07, 2019 | 171.57 | 172.50 | 169.55 | 170.29 | 96,231 | -1.01(-0.59%) |
Nov 06, 2019 | 170.04 | 171.75 | 169.61 | 171.30 | 79,677 | +1.51(+0.89%) |
Nov 05, 2019 | 171.36 | 172.01 | 169.54 | 169.79 | 66,286 | -1.76(-1.03%) |
Nov 04, 2019 | 174.89 | 175.19 | 171.27 | 171.55 | 84,080 | -3.20(-1.83%) |