Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 217.74 | 218.55 | 213.14 | 213.92 | 3,870,730 | -5.74(-2.61%) |
Jan 30, 2020 | 213.87 | 219.85 | 213.00 | 219.66 | 3,623,475 | +3.61(+1.67%) |
Jan 29, 2020 | 220.01 | 221.79 | 215.56 | 216.06 | 4,124,997 | -2.14(-0.98%) |
Jan 28, 2020 | 215.49 | 219.17 | 214.19 | 218.20 | 3,470,802 | +3.92(+1.83%) |
Jan 27, 2020 | 212.68 | 215.04 | 211.46 | 214.27 | 2,785,305 | -3.40(-1.56%) |
Jan 24, 2020 | 220.51 | 221.08 | 216.49 | 217.67 | 3,197,787 | -3.29(-1.49%) |
Jan 23, 2020 | 220.00 | 222.25 | 218.54 | 220.97 | 3,119,410 | -1.32(-0.59%) |
Jan 22, 2020 | 221.89 | 223.61 | 221.65 | 222.29 | 2,257,140 | +1.21(+0.55%) |
Jan 21, 2020 | 222.43 | 223.91 | 220.99 | 221.08 | 2,769,406 | -3.38(-1.51%) |
Jan 17, 2020 | 225.15 | 225.36 | 223.15 | 224.46 | 3,454,517 | -0.23(-0.10%) |
Jan 16, 2020 | 222.25 | 224.78 | 221.55 | 224.69 | 4,408,786 | +4.06(+1.84%) |
Jan 15, 2020 | 217.75 | 224.50 | 215.19 | 220.63 | 6,013,886 | -0.41(-0.18%) |
Jan 14, 2020 | 220.73 | 223.61 | 220.09 | 221.04 | 4,782,115 | +0.41(+0.18%) |
Jan 13, 2020 | 219.94 | 221.44 | 218.65 | 220.63 | 3,733,375 | +2.79(+1.28%) |
Jan 10, 2020 | 218.42 | 219.00 | 217.20 | 217.84 | 2,499,726 | -0.44(-0.20%) |
Jan 09, 2020 | 217.15 | 219.01 | 215.78 | 218.29 | 4,424,062 | +4.35(+2.04%) |
Jan 08, 2020 | 212.06 | 215.72 | 211.88 | 213.93 | 3,961,783 | +2.04(+0.96%) |
Jan 07, 2020 | 211.45 | 213.94 | 211.23 | 211.89 | 5,982,844 | +1.39(+0.66%) |
Jan 06, 2020 | 206.89 | 210.57 | 206.49 | 210.50 | 3,700,179 | +2.13(+1.02%) |
Jan 03, 2020 | 208.39 | 209.30 | 207.22 | 208.37 | 2,529,511 | -2.47(-1.17%) |
Jan 02, 2020 | 207.85 | 211.12 | 207.09 | 210.84 | 4,152,501 | +3.95(+1.91%) |
Dec 31, 2019 | 206.77 | 206.92 | 205.75 | 206.89 | 1,608,507 | +0.12(+0.06%) |
Dec 30, 2019 | 208.46 | 208.46 | 206.50 | 206.77 | 1,660,918 | -0.77(-0.37%) |
Dec 27, 2019 | 208.58 | 208.94 | 207.37 | 207.54 | 1,493,478 | -0.50(-0.24%) |
Dec 26, 2019 | 207.18 | 208.93 | 206.94 | 208.04 | 1,893,847 | +1.17(+0.57%) |
Dec 24, 2019 | 206.03 | 206.90 | 205.48 | 206.87 | 519,794 | +0.74(+0.36%) |
Dec 23, 2019 | 206.64 | 207.38 | 205.52 | 206.13 | 1,856,434 | +0.14(+0.07%) |
Dec 20, 2019 | 207.81 | 208.11 | 205.71 | 205.99 | 4,130,016 | -0.91(-0.44%) |
Dec 19, 2019 | 207.80 | 208.20 | 206.01 | 206.90 | 2,687,393 | -0.46(-0.22%) |
Dec 18, 2019 | 208.72 | 208.93 | 206.90 | 207.35 | 2,534,804 | -0.63(-0.30%) |
Dec 17, 2019 | 206.95 | 208.81 | 205.87 | 207.98 | 3,989,895 | +2.80(+1.36%) |
Dec 16, 2019 | 205.60 | 207.58 | 205.03 | 205.19 | 3,576,836 | +2.74(+1.35%) |
Dec 13, 2019 | 204.00 | 205.14 | 201.28 | 202.45 | 2,121,077 | -0.95(-0.46%) |
Dec 12, 2019 | 199.67 | 204.05 | 198.49 | 203.40 | 3,304,857 | +4.37(+2.20%) |
Dec 11, 2019 | 199.98 | 200.52 | 198.71 | 199.02 | 1,976,698 | -0.62(-0.31%) |
Dec 10, 2019 | 199.45 | 200.54 | 198.45 | 199.64 | 2,060,662 | +0.06(+0.03%) |
Dec 09, 2019 | 202.10 | 202.13 | 199.54 | 199.58 | 2,372,320 | -2.52(-1.25%) |
Dec 06, 2019 | 197.91 | 202.81 | 196.88 | 202.10 | 4,700,824 | +6.72(+3.44%) |
Dec 05, 2019 | 195.39 | 195.82 | 193.83 | 195.38 | 1,477,315 | +1.08(+0.56%) |
Dec 04, 2019 | 192.14 | 195.24 | 191.09 | 194.30 | 1,760,041 | +3.33(+1.74%) |
Dec 03, 2019 | 193.84 | 193.84 | 188.95 | 190.97 | 3,644,435 | -4.86(-2.48%) |
Dec 02, 2019 | 198.82 | 199.57 | 195.32 | 195.83 | 2,354,466 | -3.34(-1.68%) |
Nov 29, 2019 | 198.74 | 199.75 | 198.32 | 199.17 | 856,210 | -0.31(-0.16%) |
Nov 27, 2019 | 199.93 | 200.67 | 198.51 | 199.48 | 1,805,006 | +0.45(+0.22%) |
Nov 26, 2019 | 199.24 | 199.31 | 197.84 | 199.03 | 2,152,898 | -0.27(-0.13%) |
Nov 25, 2019 | 197.64 | 200.38 | 197.64 | 199.30 | 2,438,503 | +2.21(+1.12%) |
Nov 22, 2019 | 195.05 | 197.48 | 195.05 | 197.09 | 1,709,000 | +1.83(+0.94%) |
Nov 21, 2019 | 195.59 | 196.23 | 194.00 | 195.26 | 1,874,862 | +0.29(+0.15%) |
Nov 20, 2019 | 195.37 | 196.37 | 193.62 | 194.97 | 2,433,939 | -1.91(-0.97%) |
Nov 19, 2019 | 197.34 | 197.45 | 195.33 | 196.88 | 2,030,867 | +0.28(+0.14%) |
Nov 18, 2019 | 196.60 | 196.80 | 195.09 | 196.60 | 1,792,074 | -0.47(-0.24%) |
Nov 15, 2019 | 196.84 | 197.82 | 195.98 | 197.06 | 1,892,294 | +0.73(+0.37%) |
Nov 14, 2019 | 195.76 | 197.26 | 195.08 | 196.33 | 1,657,599 | +0.10(+0.05%) |
Nov 13, 2019 | 195.40 | 196.70 | 194.17 | 196.23 | 1,976,882 | -0.97(-0.49%) |
Nov 12, 2019 | 195.55 | 197.84 | 194.99 | 197.21 | 2,114,124 | +1.23(+0.63%) |
Nov 11, 2019 | 197.65 | 198.10 | 195.52 | 195.97 | 3,078,600 | -3.47(-1.74%) |
Nov 08, 2019 | 199.53 | 199.73 | 197.83 | 199.44 | 1,800,312 | -0.34(-0.17%) |
Nov 07, 2019 | 197.53 | 201.11 | 197.21 | 199.78 | 4,189,637 | +4.36(+2.23%) |
Nov 06, 2019 | 195.06 | 196.01 | 193.75 | 195.43 | 2,082,215 | -0.20(-0.10%) |
Nov 05, 2019 | 197.56 | 198.43 | 195.47 | 195.62 | 2,821,464 | -1.10(-0.56%) |
Nov 04, 2019 | 196.57 | 197.46 | 195.56 | 196.72 | 2,827,336 | +2.22(+1.14%) |