Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 178.74 | 178.97 | 175.54 | 176.76 | 384,388 | -3.26(-1.81%) |
Jan 30, 2020 | 181.17 | 181.85 | 177.32 | 180.02 | 345,484 | -2.34(-1.29%) |
Jan 29, 2020 | 183.14 | 183.70 | 181.81 | 182.36 | 278,956 | -0.21(-0.12%) |
Jan 28, 2020 | 181.71 | 183.31 | 181.35 | 182.58 | 195,128 | +1.93(+1.07%) |
Jan 27, 2020 | 183.38 | 183.38 | 180.65 | 180.65 | 194,793 | -5.43(-2.92%) |
Jan 24, 2020 | 188.04 | 188.04 | 185.09 | 186.08 | 172,384 | -1.50(-0.80%) |
Jan 23, 2020 | 187.26 | 188.18 | 186.11 | 187.57 | 143,662 | -0.22(-0.12%) |
Jan 22, 2020 | 187.22 | 188.46 | 186.91 | 187.80 | 310,092 | +1.27(+0.68%) |
Jan 21, 2020 | 185.09 | 186.96 | 183.74 | 186.53 | 219,085 | +0.98(+0.53%) |
Jan 17, 2020 | 184.72 | 185.83 | 181.74 | 185.55 | 306,318 | +0.86(+0.46%) |
Jan 16, 2020 | 183.61 | 188.08 | 183.02 | 184.69 | 321,000 | +1.94(+1.06%) |
Jan 15, 2020 | 180.84 | 183.82 | 179.66 | 182.75 | 366,049 | +2.25(+1.25%) |
Jan 14, 2020 | 180.71 | 182.08 | 178.69 | 180.50 | 266,731 | -0.52(-0.29%) |
Jan 13, 2020 | 180.57 | 182.06 | 178.51 | 181.02 | 275,886 | +0.85(+0.47%) |
Jan 10, 2020 | 182.54 | 182.62 | 179.54 | 180.17 | 226,028 | -1.89(-1.04%) |
Jan 09, 2020 | 181.13 | 182.41 | 179.51 | 182.06 | 381,136 | +1.94(+1.08%) |
Jan 08, 2020 | 178.70 | 181.76 | 178.70 | 180.12 | 225,794 | +0.86(+0.48%) |
Jan 07, 2020 | 184.17 | 184.86 | 179.25 | 179.26 | 362,111 | -6.08(-3.28%) |
Jan 06, 2020 | 185.36 | 185.49 | 183.63 | 185.34 | 221,424 | -1.10(-0.59%) |
Jan 03, 2020 | 185.37 | 186.83 | 184.40 | 186.44 | 166,657 | -1.14(-0.61%) |
Jan 02, 2020 | 182.84 | 187.76 | 182.84 | 187.58 | 202,666 | +5.22(+2.86%) |
Dec 31, 2019 | 182.73 | 183.33 | 181.60 | 182.36 | 125,752 | -0.77(-0.42%) |
Dec 30, 2019 | 184.29 | 184.29 | 182.64 | 183.13 | 121,713 | -1.12(-0.61%) |
Dec 27, 2019 | 184.14 | 184.78 | 183.40 | 184.25 | 84,030 | +0.26(+0.14%) |
Dec 26, 2019 | 182.90 | 184.65 | 182.77 | 183.99 | 86,178 | +1.22(+0.67%) |
Dec 24, 2019 | 184.39 | 184.51 | 182.47 | 182.77 | 52,825 | -1.67(-0.90%) |
Dec 23, 2019 | 183.41 | 185.18 | 182.01 | 184.43 | 175,237 | +1.04(+0.57%) |
Dec 20, 2019 | 182.68 | 184.36 | 182.12 | 183.39 | 514,114 | -0.26(-0.14%) |
Dec 19, 2019 | 181.26 | 183.88 | 180.72 | 183.65 | 228,945 | +2.27(+1.25%) |
Dec 18, 2019 | 180.60 | 181.54 | 180.19 | 181.38 | 369,534 | +1.22(+0.67%) |
Dec 17, 2019 | 177.96 | 180.37 | 176.93 | 180.16 | 322,717 | +2.88(+1.62%) |
Dec 16, 2019 | 178.67 | 179.61 | 177.19 | 177.29 | 244,496 | -0.60(-0.34%) |
Dec 13, 2019 | 178.32 | 179.99 | 176.74 | 177.89 | 338,107 | -0.41(-0.23%) |
Dec 12, 2019 | 175.25 | 180.22 | 175.25 | 178.30 | 198,347 | +3.17(+1.81%) |
Dec 11, 2019 | 174.83 | 175.78 | 173.91 | 175.12 | 536,878 | +0.67(+0.38%) |
Dec 10, 2019 | 177.14 | 178.12 | 173.94 | 174.46 | 568,793 | -3.16(-1.78%) |
Dec 09, 2019 | 177.72 | 178.74 | 177.03 | 177.62 | 157,920 | -0.13(-0.07%) |
Dec 06, 2019 | 177.30 | 179.10 | 176.95 | 177.74 | 228,365 | +1.11(+0.63%) |
Dec 05, 2019 | 177.34 | 177.40 | 174.24 | 176.63 | 323,166 | -0.59(-0.33%) |
Dec 04, 2019 | 176.50 | 178.51 | 175.79 | 177.22 | 187,830 | +0.52(+0.30%) |
Dec 03, 2019 | 179.40 | 179.59 | 176.41 | 176.70 | 228,703 | -4.34(-2.40%) |
Dec 02, 2019 | 181.00 | 182.23 | 178.72 | 181.04 | 247,274 | +0.33(+0.18%) |
Nov 29, 2019 | 179.30 | 181.06 | 177.97 | 180.70 | 150,646 | +0.56(+0.31%) |
Nov 27, 2019 | 178.04 | 180.66 | 176.62 | 180.14 | 303,396 | +2.47(+1.39%) |
Nov 26, 2019 | 178.81 | 179.13 | 176.80 | 177.67 | 506,863 | -1.73(-0.96%) |
Nov 25, 2019 | 178.38 | 180.08 | 177.80 | 179.40 | 174,178 | +1.63(+0.92%) |
Nov 22, 2019 | 178.67 | 179.08 | 176.36 | 177.77 | 186,642 | -0.22(-0.12%) |
Nov 21, 2019 | 178.13 | 178.32 | 175.65 | 177.99 | 187,902 | +0.80(+0.45%) |
Nov 20, 2019 | 177.72 | 178.13 | 176.04 | 177.19 | 181,291 | -0.95(-0.53%) |
Nov 19, 2019 | 180.42 | 180.42 | 175.92 | 178.14 | 234,601 | -2.25(-1.25%) |
Nov 18, 2019 | 180.25 | 181.53 | 179.14 | 180.39 | 203,260 | +0.18(+0.10%) |
Nov 15, 2019 | 174.90 | 180.41 | 174.90 | 180.21 | 270,088 | +5.71(+3.27%) |
Nov 14, 2019 | 175.20 | 175.39 | 173.66 | 174.50 | 194,578 | -0.62(-0.36%) |
Nov 13, 2019 | 173.74 | 176.35 | 173.26 | 175.12 | 280,313 | +0.77(+0.44%) |
Nov 12, 2019 | 176.71 | 176.71 | 174.16 | 174.35 | 408,797 | -1.75(-1.00%) |
Nov 11, 2019 | 175.62 | 177.56 | 175.13 | 176.11 | 474,840 | -0.80(-0.45%) |
Nov 08, 2019 | 186.16 | 186.16 | 174.90 | 176.91 | 410,333 | -9.05(-4.87%) |
Nov 07, 2019 | 183.02 | 186.12 | 182.54 | 185.96 | 367,752 | +4.12(+2.26%) |
Nov 06, 2019 | 181.06 | 181.94 | 179.88 | 181.84 | 200,435 | -0.02(-0.01%) |
Nov 05, 2019 | 183.48 | 184.51 | 179.87 | 181.86 | 332,551 | -2.05(-1.12%) |
Nov 04, 2019 | 187.12 | 187.49 | 183.01 | 183.91 | 237,945 | -1.39(-0.75%) |