Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 192.68 | 193.80 | 188.72 | 189.38 | 2,517,473 | -4.45(-2.29%) |
Jan 30, 2020 | 191.76 | 194.06 | 191.02 | 193.83 | 1,045,868 | +0.75(+0.39%) |
Jan 29, 2020 | 192.89 | 194.87 | 192.06 | 193.08 | 1,122,561 | +1.20(+0.63%) |
Jan 28, 2020 | 189.92 | 192.74 | 189.55 | 191.88 | 1,276,981 | +2.45(+1.29%) |
Jan 27, 2020 | 188.86 | 191.01 | 187.79 | 189.43 | 1,341,020 | -3.17(-1.65%) |
Jan 24, 2020 | 194.51 | 196.29 | 192.25 | 192.60 | 1,244,958 | -0.98(-0.51%) |
Jan 23, 2020 | 194.07 | 194.13 | 192.30 | 193.58 | 1,310,414 | -0.27(-0.14%) |
Jan 22, 2020 | 193.81 | 195.28 | 193.06 | 193.85 | 1,489,560 | +1.23(+0.64%) |
Jan 21, 2020 | 191.04 | 194.13 | 191.04 | 192.62 | 1,683,518 | +0.16(+0.09%) |
Jan 17, 2020 | 190.39 | 193.15 | 189.90 | 192.45 | 1,913,932 | +2.59(+1.36%) |
Jan 16, 2020 | 189.77 | 190.22 | 187.26 | 189.87 | 1,537,978 | +1.52(+0.81%) |
Jan 15, 2020 | 186.21 | 189.08 | 185.94 | 188.34 | 1,810,661 | +2.97(+1.60%) |
Jan 14, 2020 | 187.69 | 188.24 | 185.26 | 185.37 | 1,463,414 | -1.93(-1.03%) |
Jan 13, 2020 | 185.63 | 187.51 | 185.16 | 187.30 | 1,246,054 | +2.77(+1.50%) |
Jan 10, 2020 | 186.12 | 186.99 | 184.11 | 184.53 | 1,379,125 | -0.90(-0.49%) |
Jan 09, 2020 | 184.54 | 186.02 | 184.41 | 185.43 | 1,078,669 | +2.43(+1.33%) |
Jan 08, 2020 | 181.60 | 185.09 | 181.60 | 183.00 | 1,368,321 | +1.44(+0.79%) |
Jan 07, 2020 | 182.40 | 183.71 | 181.36 | 181.55 | 1,570,511 | -0.58(-0.32%) |
Jan 06, 2020 | 178.41 | 182.16 | 177.86 | 182.13 | 1,582,667 | +3.46(+1.94%) |
Jan 03, 2020 | 177.46 | 180.03 | 176.61 | 178.67 | 1,352,807 | -1.23(-0.68%) |
Jan 02, 2020 | 178.24 | 180.86 | 177.90 | 179.91 | 1,874,574 | +3.01(+1.70%) |
Dec 31, 2019 | 175.21 | 177.09 | 175.00 | 176.89 | 1,274,991 | +1.17(+0.67%) |
Dec 30, 2019 | 177.10 | 177.38 | 174.78 | 175.72 | 812,322 | -1.49(-0.84%) |
Dec 27, 2019 | 178.24 | 178.42 | 176.84 | 177.21 | 951,960 | -0.58(-0.33%) |
Dec 26, 2019 | 177.44 | 178.10 | 176.37 | 177.79 | 545,465 | +0.63(+0.36%) |
Dec 24, 2019 | 176.50 | 177.51 | 175.64 | 177.16 | 447,908 | +0.56(+0.32%) |
Dec 23, 2019 | 178.29 | 178.29 | 176.44 | 176.60 | 1,228,211 | -1.15(-0.65%) |
Dec 20, 2019 | 179.12 | 179.66 | 176.15 | 177.75 | 3,834,469 | +0.06(+0.03%) |
Dec 19, 2019 | 175.34 | 178.03 | 175.22 | 177.69 | 2,879,003 | +2.05(+1.17%) |
Dec 18, 2019 | 174.70 | 177.15 | 174.70 | 175.64 | 3,011,360 | +0.77(+0.44%) |
Dec 17, 2019 | 174.07 | 175.36 | 172.47 | 174.87 | 2,741,151 | +1.13(+0.65%) |
Dec 16, 2019 | 174.12 | 175.02 | 173.39 | 173.73 | 2,263,683 | +0.36(+0.21%) |
Dec 13, 2019 | 169.92 | 173.56 | 169.56 | 173.37 | 1,776,050 | +3.74(+2.20%) |
Dec 12, 2019 | 169.33 | 170.18 | 167.62 | 169.63 | 1,773,824 | +0.27(+0.16%) |
Dec 11, 2019 | 168.32 | 169.49 | 166.67 | 169.37 | 1,426,601 | +0.98(+0.58%) |
Dec 10, 2019 | 168.69 | 170.21 | 167.95 | 168.39 | 2,619,933 | -1.16(-0.68%) |
Dec 09, 2019 | 170.56 | 172.53 | 169.26 | 169.55 | 1,887,689 | -1.43(-0.84%) |
Dec 06, 2019 | 171.84 | 173.01 | 170.69 | 170.98 | 1,017,184 | -0.25(-0.15%) |
Dec 05, 2019 | 171.07 | 172.12 | 170.22 | 171.24 | 1,104,237 | +0.92(+0.54%) |
Dec 04, 2019 | 171.76 | 172.72 | 170.20 | 170.32 | 1,179,825 | -1.40(-0.82%) |
Dec 03, 2019 | 168.66 | 171.96 | 166.84 | 171.72 | 1,439,581 | -0.63(-0.36%) |
Dec 02, 2019 | 174.85 | 175.23 | 171.46 | 172.35 | 1,092,692 | -2.93(-1.67%) |
Nov 29, 2019 | 174.66 | 176.21 | 174.22 | 175.28 | 730,884 | +0.04(+0.02%) |
Nov 27, 2019 | 175.09 | 176.28 | 174.00 | 175.24 | 1,078,556 | +0.52(+0.30%) |
Nov 26, 2019 | 173.94 | 175.49 | 173.67 | 174.72 | 2,393,280 | +0.84(+0.48%) |
Nov 25, 2019 | 174.96 | 175.70 | 173.33 | 173.88 | 1,346,396 | +0.97(+0.56%) |
Nov 22, 2019 | 173.38 | 173.97 | 171.25 | 172.91 | 1,267,631 | +0.25(+0.15%) |
Nov 21, 2019 | 174.25 | 175.53 | 172.30 | 172.66 | 1,342,722 | -2.05(-1.17%) |
Nov 20, 2019 | 175.62 | 176.08 | 173.06 | 174.71 | 1,436,508 | -1.17(-0.67%) |
Nov 19, 2019 | 174.71 | 176.02 | 173.97 | 175.88 | 1,842,131 | +2.02(+1.16%) |
Nov 18, 2019 | 173.91 | 174.58 | 173.12 | 173.86 | 1,776,376 | +0.39(+0.22%) |
Nov 15, 2019 | 172.93 | 173.77 | 171.66 | 173.47 | 2,539,189 | +1.67(+0.97%) |
Nov 14, 2019 | 167.80 | 171.86 | 167.70 | 171.80 | 2,535,988 | +3.79(+2.26%) |
Nov 13, 2019 | 165.85 | 168.10 | 165.57 | 168.00 | 1,926,668 | +1.66(+1.00%) |
Nov 12, 2019 | 166.76 | 168.02 | 165.35 | 166.34 | 1,445,121 | -0.13(-0.08%) |
Nov 11, 2019 | 163.63 | 166.62 | 163.32 | 166.46 | 1,047,722 | +1.68(+1.02%) |
Nov 08, 2019 | 163.59 | 164.86 | 162.65 | 164.79 | 945,583 | +1.23(+0.75%) |
Nov 07, 2019 | 162.07 | 164.81 | 161.20 | 163.56 | 1,335,419 | +1.87(+1.16%) |
Nov 06, 2019 | 160.19 | 161.80 | 159.28 | 161.69 | 1,266,047 | +0.51(+0.32%) |
Nov 05, 2019 | 163.91 | 164.32 | 159.44 | 161.18 | 1,655,880 | -2.65(-1.62%) |
Nov 04, 2019 | 167.37 | 167.43 | 163.61 | 163.83 | 1,737,478 | -2.98(-1.79%) |