Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 205.42 | 206.29 | 201.45 | 203.21 | 1,514,050 | -3.13(-1.52%) |
Jan 30, 2020 | 203.84 | 206.63 | 203.65 | 206.34 | 1,130,554 | +1.07(+0.52%) |
Jan 29, 2020 | 205.66 | 207.36 | 204.55 | 205.27 | 1,013,178 | +0.39(+0.19%) |
Jan 28, 2020 | 204.85 | 205.89 | 202.57 | 204.87 | 1,453,787 | +0.75(+0.37%) |
Jan 27, 2020 | 202.90 | 205.27 | 201.77 | 204.12 | 1,341,488 | -0.61(-0.30%) |
Jan 24, 2020 | 204.96 | 206.12 | 203.86 | 204.72 | 1,257,116 | +0.16(+0.08%) |
Jan 23, 2020 | 202.11 | 205.49 | 201.63 | 204.57 | 1,319,617 | +2.66(+1.32%) |
Jan 22, 2020 | 202.91 | 204.74 | 201.37 | 201.91 | 1,537,242 | -0.50(-0.25%) |
Jan 21, 2020 | 201.44 | 203.22 | 199.98 | 202.41 | 1,663,412 | +0.99(+0.49%) |
Jan 17, 2020 | 197.67 | 201.50 | 196.49 | 201.42 | 2,106,992 | +4.62(+2.35%) |
Jan 16, 2020 | 196.50 | 197.39 | 195.75 | 196.80 | 954,716 | +1.09(+0.56%) |
Jan 15, 2020 | 195.01 | 198.01 | 194.51 | 195.71 | 961,356 | +0.35(+0.18%) |
Jan 14, 2020 | 195.17 | 195.65 | 194.29 | 195.36 | 1,378,191 | +0.17(+0.08%) |
Jan 13, 2020 | 194.13 | 195.33 | 191.63 | 195.19 | 1,423,432 | +2.05(+1.06%) |
Jan 10, 2020 | 194.71 | 194.96 | 192.54 | 193.15 | 1,292,187 | -1.76(-0.90%) |
Jan 09, 2020 | 193.17 | 195.51 | 193.05 | 194.91 | 1,067,362 | +0.92(+0.47%) |
Jan 08, 2020 | 195.33 | 197.30 | 193.18 | 193.99 | 1,833,416 | -1.32(-0.68%) |
Jan 07, 2020 | 194.66 | 196.70 | 193.73 | 195.31 | 1,689,877 | +0.93(+0.48%) |
Jan 06, 2020 | 194.85 | 196.48 | 192.02 | 194.39 | 2,144,249 | +1.15(+0.59%) |
Jan 03, 2020 | 189.29 | 193.57 | 189.29 | 193.24 | 2,376,888 | +6.57(+3.52%) |
Jan 02, 2020 | 182.19 | 186.72 | 181.84 | 186.67 | 1,322,968 | +5.00(+2.75%) |
Dec 31, 2019 | 183.55 | 184.14 | 180.91 | 181.67 | 1,100,929 | -2.03(-1.10%) |
Dec 30, 2019 | 185.25 | 185.26 | 182.71 | 183.70 | 912,831 | -1.50(-0.81%) |
Dec 27, 2019 | 185.54 | 186.59 | 184.77 | 185.20 | 959,991 | +0.09(+0.05%) |
Dec 26, 2019 | 184.76 | 185.46 | 184.20 | 185.10 | 694,588 | +0.36(+0.19%) |
Dec 24, 2019 | 186.28 | 186.40 | 184.18 | 184.75 | 360,078 | -0.47(-0.25%) |
Dec 23, 2019 | 184.33 | 186.56 | 182.76 | 185.22 | 1,230,157 | +1.60(+0.87%) |
Dec 20, 2019 | 183.26 | 184.33 | 180.97 | 183.62 | 2,510,420 | +2.37(+1.31%) |
Dec 19, 2019 | 181.99 | 182.68 | 180.09 | 181.25 | 1,403,652 | -0.28(-0.16%) |
Dec 18, 2019 | 182.90 | 183.57 | 180.46 | 181.53 | 1,423,175 | -1.25(-0.68%) |
Dec 17, 2019 | 184.52 | 185.44 | 180.21 | 182.78 | 1,350,707 | -2.07(-1.12%) |
Dec 16, 2019 | 184.17 | 185.88 | 182.80 | 184.86 | 1,440,612 | +1.06(+0.58%) |
Dec 13, 2019 | 179.75 | 183.95 | 179.75 | 183.79 | 1,651,067 | +3.58(+1.99%) |
Dec 12, 2019 | 182.15 | 183.62 | 179.25 | 180.21 | 1,200,372 | -2.02(-1.11%) |
Dec 11, 2019 | 180.10 | 182.38 | 180.10 | 182.23 | 1,182,151 | +1.39(+0.77%) |
Dec 10, 2019 | 181.85 | 183.15 | 180.46 | 180.84 | 1,771,485 | +3.07(+1.73%) |
Dec 09, 2019 | 176.74 | 177.90 | 176.22 | 177.77 | 1,350,107 | +1.04(+0.59%) |
Dec 06, 2019 | 177.71 | 179.39 | 176.50 | 176.73 | 1,452,185 | -0.83(-0.47%) |
Dec 05, 2019 | 177.82 | 178.74 | 177.34 | 177.56 | 990,985 | -0.27(-0.15%) |
Dec 04, 2019 | 179.75 | 180.37 | 177.74 | 177.82 | 1,157,266 | -1.16(-0.65%) |
Dec 03, 2019 | 178.37 | 179.55 | 177.49 | 178.98 | 1,430,975 | +0.61(+0.34%) |
Dec 02, 2019 | 183.83 | 184.24 | 177.99 | 178.37 | 1,486,034 | -6.26(-3.39%) |
Nov 29, 2019 | 184.65 | 185.15 | 183.04 | 184.63 | 529,226 | +0.54(+0.29%) |
Nov 27, 2019 | 183.18 | 184.46 | 182.27 | 184.09 | 873,511 | +0.73(+0.40%) |
Nov 26, 2019 | 181.41 | 183.88 | 180.45 | 183.35 | 2,115,492 | +2.95(+1.64%) |
Nov 25, 2019 | 182.41 | 184.13 | 179.86 | 180.40 | 1,862,930 | -1.97(-1.08%) |
Nov 22, 2019 | 184.25 | 184.74 | 181.47 | 182.38 | 980,794 | -0.39(-0.21%) |
Nov 21, 2019 | 187.30 | 188.30 | 182.36 | 182.76 | 1,906,999 | -4.59(-2.45%) |
Nov 20, 2019 | 186.08 | 188.63 | 186.00 | 187.35 | 1,342,167 | +1.52(+0.82%) |
Nov 19, 2019 | 186.56 | 187.52 | 185.04 | 185.84 | 1,422,936 | +0.38(+0.20%) |
Nov 18, 2019 | 185.13 | 186.81 | 184.79 | 185.46 | 1,404,820 | +0.20(+0.11%) |
Nov 15, 2019 | 184.44 | 185.68 | 183.82 | 185.26 | 1,325,796 | +2.52(+1.38%) |
Nov 14, 2019 | 182.30 | 184.32 | 181.70 | 182.74 | 938,522 | +0.49(+0.27%) |
Nov 13, 2019 | 181.06 | 183.22 | 179.61 | 182.25 | 1,435,621 | +0.95(+0.53%) |
Nov 12, 2019 | 178.13 | 181.72 | 177.49 | 181.30 | 2,133,197 | +2.77(+1.55%) |
Nov 11, 2019 | 178.06 | 179.06 | 175.59 | 178.53 | 1,607,178 | -0.79(-0.44%) |
Nov 08, 2019 | 177.81 | 180.90 | 177.75 | 179.31 | 1,502,561 | +1.04(+0.58%) |
Nov 07, 2019 | 180.21 | 180.57 | 177.98 | 178.27 | 1,715,843 | -0.98(-0.55%) |
Nov 06, 2019 | 175.69 | 179.57 | 175.69 | 179.25 | 1,917,379 | +2.66(+1.51%) |
Nov 05, 2019 | 177.80 | 178.26 | 174.31 | 176.59 | 2,900,312 | -1.73(-0.97%) |
Nov 04, 2019 | 183.87 | 184.44 | 177.25 | 178.32 | 2,642,561 | -5.93(-3.22%) |