Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 220.53 | 220.53 | 216.11 | 216.77 | 24,486 | -3.14(-1.43%) |
Jan 30, 2020 | 217.84 | 219.91 | 217.84 | 219.91 | 9,964 | +0.92(+0.42%) |
Jan 29, 2020 | 220.64 | 220.64 | 218.14 | 218.99 | 25,824 | -0.16(-0.07%) |
Jan 28, 2020 | 217.74 | 219.45 | 217.23 | 219.15 | 15,450 | +2.69(+1.24%) |
Jan 27, 2020 | 215.30 | 217.31 | 215.30 | 216.46 | 19,528 | -3.26(-1.48%) |
Jan 24, 2020 | 222.62 | 222.62 | 218.80 | 219.72 | 23,282 | -1.95(-0.88%) |
Jan 23, 2020 | 221.30 | 221.67 | 220.60 | 221.67 | 12,460 | -0.11(-0.05%) |
Jan 22, 2020 | 223.67 | 223.67 | 221.57 | 221.78 | 55,781 | +0.25(+0.11%) |
Jan 21, 2020 | 220.76 | 221.87 | 220.62 | 221.53 | 29,964 | +0.84(+0.38%) |
Jan 17, 2020 | 220.12 | 220.70 | 219.65 | 220.69 | 25,289 | +1.25(+0.57%) |
Jan 16, 2020 | 218.64 | 219.45 | 218.19 | 219.45 | 17,425 | +1.98(+0.91%) |
Jan 15, 2020 | 216.69 | 218.11 | 216.69 | 217.47 | 14,288 | +1.05(+0.48%) |
Jan 14, 2020 | 217.40 | 217.48 | 216.23 | 216.42 | 27,189 | -0.80(-0.37%) |
Jan 13, 2020 | 216.23 | 217.25 | 216.15 | 217.22 | 10,598 | +1.87(+0.87%) |
Jan 10, 2020 | 216.47 | 216.47 | 215.15 | 215.35 | 23,382 | -0.23(-0.11%) |
Jan 09, 2020 | 215.62 | 215.99 | 214.99 | 215.58 | 18,579 | +1.63(+0.76%) |
Jan 08, 2020 | 212.23 | 214.94 | 212.23 | 213.95 | 19,190 | +1.89(+0.89%) |
Jan 07, 2020 | 212.16 | 212.78 | 211.56 | 212.06 | 8,584 | -0.21(-0.10%) |
Jan 06, 2020 | 209.43 | 212.27 | 209.43 | 212.27 | 10,546 | +1.56(+0.74%) |
Jan 03, 2020 | 209.80 | 211.66 | 209.80 | 210.71 | 12,644 | -1.22(-0.58%) |
Jan 02, 2020 | 210.81 | 211.94 | 210.32 | 211.94 | 21,760 | +2.72(+1.30%) |
Dec 31, 2019 | 208.59 | 209.35 | 208.54 | 209.22 | 9,433 | +0.09(+0.04%) |
Dec 30, 2019 | 208.82 | 209.51 | 208.80 | 209.12 | 10,378 | -1.70(-0.81%) |
Dec 27, 2019 | 211.25 | 211.25 | 210.82 | 210.82 | 10,142 | +0.22(+0.11%) |
Dec 26, 2019 | 209.48 | 210.60 | 209.37 | 210.60 | 6,671 | +1.27(+0.61%) |
Dec 24, 2019 | 209.51 | 209.54 | 208.99 | 209.33 | 3,615 | +0.11(+0.05%) |
Dec 23, 2019 | 209.87 | 209.87 | 209.16 | 209.22 | 11,499 | +0.12(+0.06%) |
Dec 20, 2019 | 208.98 | 209.31 | 208.71 | 209.10 | 7,029 | +1.00(+0.48%) |
Dec 19, 2019 | 206.71 | 208.10 | 206.71 | 208.10 | 5,305 | +1.54(+0.75%) |
Dec 18, 2019 | 206.38 | 206.78 | 206.30 | 206.56 | 10,323 | +0.60(+0.29%) |
Dec 17, 2019 | 206.59 | 206.59 | 205.88 | 205.96 | 10,111 | -0.19(-0.09%) |
Dec 16, 2019 | 205.37 | 206.26 | 205.37 | 206.14 | 10,731 | +1.91(+0.93%) |
Dec 13, 2019 | 203.68 | 204.74 | 203.54 | 204.23 | 28,857 | +0.67(+0.33%) |
Dec 12, 2019 | 202.26 | 204.17 | 202.06 | 203.56 | 19,044 | +1.39(+0.69%) |
Dec 11, 2019 | 201.63 | 202.17 | 201.38 | 202.17 | 6,763 | +1.01(+0.50%) |
Dec 10, 2019 | 201.49 | 201.89 | 201.06 | 201.16 | 7,864 | -0.41(-0.20%) |
Dec 09, 2019 | 202.14 | 202.64 | 201.55 | 201.57 | 5,743 | -0.72(-0.35%) |
Dec 06, 2019 | 202.01 | 202.48 | 202.01 | 202.29 | 7,340 | +1.76(+0.88%) |
Dec 05, 2019 | 200.57 | 200.74 | 199.94 | 200.53 | 10,031 | -0.14(-0.07%) |
Dec 04, 2019 | 200.66 | 200.91 | 200.23 | 200.67 | 15,220 | +0.91(+0.45%) |
Dec 03, 2019 | 198.05 | 199.80 | 197.97 | 199.76 | 12,628 | -0.73(-0.37%) |
Dec 02, 2019 | 202.59 | 202.59 | 199.65 | 200.50 | 12,977 | -2.07(-1.02%) |
Nov 29, 2019 | 202.88 | 203.13 | 202.57 | 202.57 | 7,641 | -0.58(-0.28%) |
Nov 27, 2019 | 202.54 | 203.15 | 202.35 | 203.15 | 7,641 | +1.11(+0.55%) |
Nov 26, 2019 | 201.56 | 202.05 | 201.54 | 202.04 | 7,148 | +1.00(+0.50%) |
Nov 25, 2019 | 200.44 | 201.05 | 200.44 | 201.05 | 10,375 | +2.10(+1.06%) |
Nov 22, 2019 | 199.04 | 199.04 | 198.47 | 198.94 | 5,127 | -0.23(-0.11%) |
Nov 21, 2019 | 199.99 | 199.99 | 198.86 | 199.17 | 8,839 | -0.18(-0.09%) |
Nov 20, 2019 | 199.51 | 200.09 | 198.45 | 199.34 | 13,664 | -0.49(-0.24%) |
Nov 19, 2019 | 199.51 | 200.08 | 199.16 | 199.83 | 23,182 | +1.13(+0.57%) |
Nov 18, 2019 | 198.38 | 198.93 | 198.38 | 198.70 | 35,323 | +0.16(+0.08%) |
Nov 15, 2019 | 198.30 | 198.56 | 197.95 | 198.54 | 11,060 | +1.52(+0.77%) |
Nov 14, 2019 | 196.06 | 197.15 | 195.93 | 197.02 | 16,447 | +0.90(+0.46%) |
Nov 13, 2019 | 195.83 | 196.34 | 195.67 | 196.13 | 27,644 | +0.31(+0.16%) |
Nov 12, 2019 | 195.39 | 196.41 | 195.39 | 195.82 | 6,885 | +0.87(+0.45%) |
Nov 11, 2019 | 194.54 | 195.15 | 194.54 | 194.95 | 9,082 | -0.25(-0.13%) |
Nov 08, 2019 | 194.40 | 195.39 | 194.40 | 195.20 | 23,628 | +0.43(+0.22%) |
Nov 07, 2019 | 195.30 | 195.68 | 194.67 | 194.77 | 23,237 | +0.35(+0.18%) |
Nov 06, 2019 | 194.34 | 194.50 | 193.88 | 194.41 | 45,041 | +0.05(+0.03%) |
Nov 05, 2019 | 195.36 | 195.36 | 193.97 | 194.36 | 55,265 | -0.97(-0.50%) |
Nov 04, 2019 | 195.83 | 195.87 | 195.32 | 195.34 | 11,875 | +0.40(+0.21%) |