Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 212.91 | 213.57 | 207.93 | 208.14 | 642,600 | -5.20(-2.44%) |
Jan 30, 2020 | 209.99 | 213.48 | 209.65 | 213.34 | 350,176 | +1.21(+0.57%) |
Jan 29, 2020 | 211.64 | 212.59 | 209.76 | 212.13 | 430,959 | +1.16(+0.55%) |
Jan 28, 2020 | 210.58 | 211.57 | 209.32 | 210.97 | 407,523 | +1.20(+0.57%) |
Jan 27, 2020 | 209.27 | 210.93 | 208.06 | 209.77 | 373,747 | -2.98(-1.40%) |
Jan 24, 2020 | 216.21 | 216.34 | 212.35 | 212.75 | 409,200 | -2.27(-1.06%) |
Jan 23, 2020 | 214.66 | 215.07 | 213.59 | 215.02 | 298,695 | +0.93(+0.43%) |
Jan 22, 2020 | 215.61 | 216.92 | 214.00 | 214.09 | 510,466 | -0.35(-0.16%) |
Jan 21, 2020 | 213.39 | 215.80 | 213.05 | 214.44 | 613,181 | +0.44(+0.21%) |
Jan 17, 2020 | 214.04 | 214.20 | 212.17 | 214.00 | 510,500 | +0.46(+0.22%) |
Jan 16, 2020 | 213.51 | 214.04 | 211.98 | 213.54 | 365,903 | +1.80(+0.85%) |
Jan 15, 2020 | 209.63 | 212.62 | 209.63 | 211.74 | 349,742 | +2.37(+1.13%) |
Jan 14, 2020 | 211.22 | 211.57 | 209.00 | 209.37 | 656,184 | -2.38(-1.12%) |
Jan 13, 2020 | 210.17 | 212.32 | 209.87 | 211.75 | 431,031 | +2.63(+1.26%) |
Jan 10, 2020 | 210.00 | 210.30 | 207.89 | 209.12 | 656,800 | +0.24(+0.11%) |
Jan 09, 2020 | 205.55 | 208.99 | 205.36 | 208.88 | 760,798 | +4.73(+2.32%) |
Jan 08, 2020 | 203.23 | 206.63 | 201.22 | 204.15 | 705,212 | +0.94(+0.46%) |
Jan 07, 2020 | 203.34 | 204.10 | 202.19 | 203.21 | 418,570 | +0.47(+0.23%) |
Jan 06, 2020 | 199.99 | 202.89 | 198.59 | 202.74 | 615,847 | +1.86(+0.93%) |
Jan 03, 2020 | 193.20 | 201.46 | 193.20 | 200.88 | 912,100 | +4.15(+2.11%) |
Jan 02, 2020 | 194.91 | 197.20 | 194.20 | 196.73 | 369,358 | +4.05(+2.10%) |
Dec 31, 2019 | 192.33 | 192.86 | 191.49 | 192.68 | 460,400 | +0.35(+0.18%) |
Dec 30, 2019 | 194.05 | 194.05 | 190.74 | 192.33 | 310,459 | -1.72(-0.89%) |
Dec 27, 2019 | 194.23 | 194.50 | 192.81 | 194.05 | 248,500 | +0.34(+0.18%) |
Dec 26, 2019 | 193.29 | 194.52 | 193.12 | 193.71 | 256,134 | +0.96(+0.50%) |
Dec 24, 2019 | 192.64 | 193.48 | 191.53 | 192.75 | 145,000 | +0.32(+0.17%) |
Dec 23, 2019 | 192.97 | 193.74 | 191.69 | 192.43 | 435,905 | -0.02(-0.01%) |
Dec 20, 2019 | 191.86 | 192.63 | 189.78 | 192.45 | 1,396,100 | +2.25(+1.18%) |
Dec 19, 2019 | 190.34 | 191.15 | 189.55 | 190.20 | 698,864 | +0.05(+0.03%) |
Dec 18, 2019 | 191.56 | 192.47 | 190.15 | 190.15 | 917,509 | -0.78(-0.41%) |
Dec 17, 2019 | 192.78 | 193.31 | 190.58 | 190.93 | 732,014 | -1.73(-0.90%) |
Dec 16, 2019 | 192.38 | 194.40 | 192.13 | 192.66 | 703,292 | +1.17(+0.61%) |
Dec 13, 2019 | 189.01 | 191.96 | 188.33 | 191.49 | 509,900 | +1.52(+0.80%) |
Dec 12, 2019 | 189.68 | 191.50 | 188.60 | 189.97 | 547,490 | +0.05(+0.03%) |
Dec 11, 2019 | 188.99 | 190.33 | 188.07 | 189.92 | 463,576 | +1.78(+0.95%) |
Dec 10, 2019 | 188.68 | 189.14 | 187.69 | 188.14 | 393,967 | -0.42(-0.22%) |
Dec 09, 2019 | 188.50 | 190.67 | 188.27 | 188.56 | 579,184 | +0.30(+0.16%) |
Dec 06, 2019 | 187.07 | 188.54 | 184.99 | 188.26 | 484,300 | +2.69(+1.45%) |
Dec 05, 2019 | 186.88 | 186.88 | 184.11 | 185.57 | 604,292 | -1.23(-0.66%) |
Dec 04, 2019 | 187.69 | 188.61 | 186.50 | 186.80 | 639,204 | +0.27(+0.14%) |
Dec 03, 2019 | 182.24 | 187.33 | 182.24 | 186.53 | 1,045,098 | +1.58(+0.85%) |
Dec 02, 2019 | 190.40 | 190.88 | 182.83 | 184.95 | 934,890 | -5.79(-3.04%) |
Nov 29, 2019 | 191.74 | 191.74 | 190.12 | 190.74 | 422,700 | -1.10(-0.57%) |
Nov 27, 2019 | 191.72 | 192.51 | 190.14 | 191.84 | 562,900 | +0.17(+0.09%) |
Nov 26, 2019 | 189.01 | 193.39 | 188.68 | 191.67 | 1,167,522 | +3.54(+1.88%) |
Nov 25, 2019 | 188.98 | 193.50 | 187.91 | 188.13 | 781,417 | -0.31(-0.16%) |
Nov 22, 2019 | 189.44 | 189.44 | 186.72 | 188.44 | 381,400 | -0.71(-0.38%) |
Nov 21, 2019 | 192.34 | 193.21 | 188.85 | 189.15 | 606,044 | -3.35(-1.74%) |
Nov 20, 2019 | 192.61 | 194.90 | 191.19 | 192.50 | 754,930 | -0.96(-0.50%) |
Nov 19, 2019 | 190.36 | 194.88 | 190.09 | 193.46 | 1,030,276 | +3.90(+2.06%) |
Nov 18, 2019 | 186.00 | 189.56 | 186.00 | 189.56 | 609,109 | +2.75(+1.47%) |
Nov 15, 2019 | 188.65 | 188.65 | 186.08 | 186.81 | 566,100 | -0.44(-0.23%) |
Nov 14, 2019 | 185.95 | 187.54 | 184.39 | 187.25 | 380,463 | +1.29(+0.69%) |
Nov 13, 2019 | 184.28 | 186.29 | 184.28 | 185.96 | 619,495 | +1.57(+0.85%) |
Nov 12, 2019 | 185.54 | 186.06 | 184.00 | 184.39 | 425,947 | -1.35(-0.73%) |
Nov 11, 2019 | 182.75 | 186.76 | 182.72 | 185.74 | 462,999 | +1.95(+1.06%) |
Nov 08, 2019 | 185.09 | 186.43 | 183.18 | 183.79 | 599,400 | -2.10(-1.13%) |
Nov 07, 2019 | 186.85 | 188.85 | 185.00 | 185.89 | 937,665 | +0.23(+0.12%) |
Nov 06, 2019 | 186.96 | 187.78 | 185.03 | 185.66 | 628,022 | -0.90(-0.48%) |
Nov 05, 2019 | 186.87 | 188.04 | 183.75 | 186.56 | 691,466 | -0.04(-0.02%) |
Nov 04, 2019 | 189.83 | 190.08 | 186.36 | 186.60 | 573,609 | -1.47(-0.78%) |