Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 185.79 | 186.12 | 185.08 | 185.22 | 1,822,469 | -0.96(-0.52%) |
Jan 30, 2020 | 186.57 | 187.06 | 185.61 | 186.18 | 2,704,607 | -1.18(-0.63%) |
Jan 29, 2020 | 187.84 | 188.13 | 187.36 | 187.36 | 1,329,613 | -0.45(-0.24%) |
Jan 28, 2020 | 188.32 | 188.50 | 187.70 | 187.81 | 2,054,129 | +0.25(+0.13%) |
Jan 27, 2020 | 188.55 | 189.45 | 187.56 | 187.56 | 5,649,107 | +0.80(+0.43%) |
Jan 24, 2020 | 188.55 | 188.94 | 186.39 | 186.76 | 3,473,433 | -2.39(-1.26%) |
Jan 23, 2020 | 189.83 | 189.97 | 188.46 | 189.15 | 3,044,494 | -1.05(-0.55%) |
Jan 22, 2020 | 190.87 | 191.26 | 190.07 | 190.20 | 2,063,936 | -0.91(-0.48%) |
Jan 21, 2020 | 190.58 | 191.69 | 190.55 | 191.11 | 3,103,398 | -0.10(-0.05%) |
Jan 17, 2020 | 192.01 | 192.28 | 190.88 | 191.21 | 2,107,840 | -1.14(-0.59%) |
Jan 16, 2020 | 192.38 | 192.95 | 191.91 | 192.35 | 2,252,193 | -0.02(-0.01%) |
Jan 15, 2020 | 191.12 | 193.13 | 191.06 | 192.38 | 2,664,197 | +1.30(+0.68%) |
Jan 14, 2020 | 189.69 | 191.24 | 189.32 | 191.07 | 2,703,103 | +1.15(+0.61%) |
Jan 13, 2020 | 190.83 | 190.83 | 189.40 | 189.92 | 2,269,229 | -0.45(-0.23%) |
Jan 10, 2020 | 191.29 | 191.95 | 190.28 | 190.37 | 3,154,808 | -0.81(-0.43%) |
Jan 09, 2020 | 189.92 | 191.19 | 189.75 | 191.18 | 2,704,891 | +1.49(+0.78%) |
Jan 08, 2020 | 190.04 | 190.83 | 189.65 | 189.69 | 3,460,754 | +0.67(+0.36%) |
Jan 07, 2020 | 190.04 | 190.39 | 189.02 | 189.02 | 4,490,326 | -1.02(-0.54%) |
Jan 06, 2020 | 189.50 | 190.48 | 189.15 | 190.04 | 5,068,309 | +0.42(+0.22%) |
Jan 03, 2020 | 188.81 | 190.54 | 188.80 | 189.63 | 2,104,515 | -1.15(-0.60%) |
Jan 02, 2020 | 190.38 | 190.78 | 189.54 | 190.78 | 1,565,825 | +1.06(+0.56%) |
Dec 31, 2019 | 188.85 | 189.86 | 188.62 | 189.72 | 1,321,657 | +0.59(+0.31%) |
Dec 30, 2019 | 189.69 | 190.31 | 188.89 | 189.12 | 896,911 | -0.82(-0.43%) |
Dec 27, 2019 | 190.72 | 190.72 | 189.49 | 189.94 | 1,296,163 | -0.18(-0.09%) |
Dec 26, 2019 | 190.19 | 190.81 | 189.82 | 190.12 | 1,197,166 | +0.16(+0.08%) |
Dec 24, 2019 | 190.07 | 190.30 | 189.55 | 189.96 | 554,620 | -0.11(-0.06%) |
Dec 23, 2019 | 189.04 | 190.26 | 189.01 | 190.07 | 3,266,491 | +1.22(+0.65%) |
Dec 20, 2019 | 189.35 | 190.80 | 188.85 | 188.85 | 3,013,331 | +0.69(+0.36%) |
Dec 19, 2019 | 188.76 | 189.08 | 188.13 | 188.17 | 3,102,045 | -0.72(-0.38%) |
Dec 18, 2019 | 189.05 | 189.48 | 188.43 | 188.89 | 2,795,598 | -0.29(-0.15%) |
Dec 17, 2019 | 188.75 | 189.45 | 188.46 | 189.18 | 2,318,901 | +0.51(+0.27%) |
Dec 16, 2019 | 188.27 | 188.91 | 187.57 | 188.67 | 1,738,505 | +1.77(+0.94%) |
Dec 13, 2019 | 186.87 | 188.96 | 186.52 | 186.91 | 3,015,649 | +0.07(+0.04%) |
Dec 12, 2019 | 185.43 | 186.94 | 185.22 | 186.84 | 1,419,013 | +1.62(+0.87%) |
Dec 11, 2019 | 184.50 | 185.45 | 184.28 | 185.22 | 1,702,390 | +1.02(+0.55%) |
Dec 10, 2019 | 183.99 | 184.76 | 183.80 | 184.20 | 1,497,285 | +0.34(+0.18%) |
Dec 09, 2019 | 184.70 | 185.46 | 183.81 | 183.86 | 2,625,128 | -1.09(-0.59%) |
Dec 06, 2019 | 184.98 | 185.49 | 184.81 | 184.95 | 1,474,621 | +0.29(+0.16%) |
Dec 05, 2019 | 185.17 | 185.48 | 184.53 | 184.66 | 1,282,714 | -0.58(-0.31%) |
Dec 04, 2019 | 183.64 | 185.42 | 183.64 | 185.24 | 1,433,412 | +1.56(+0.85%) |
Dec 03, 2019 | 183.34 | 184.29 | 182.65 | 183.68 | 2,860,069 | +0.74(+0.41%) |
Dec 02, 2019 | 183.69 | 184.37 | 182.88 | 182.94 | 2,657,763 | -0.60(-0.32%) |
Nov 29, 2019 | 184.00 | 184.00 | 183.16 | 183.53 | 614,879 | -0.44(-0.24%) |
Nov 27, 2019 | 183.43 | 184.36 | 183.33 | 183.97 | 1,114,279 | +0.46(+0.25%) |
Nov 26, 2019 | 183.86 | 184.41 | 182.88 | 183.51 | 2,508,317 | -0.09(-0.05%) |
Nov 25, 2019 | 182.90 | 183.95 | 182.62 | 183.59 | 1,583,083 | +1.20(+0.66%) |
Nov 22, 2019 | 183.13 | 183.59 | 182.00 | 182.39 | 1,754,249 | -0.75(-0.41%) |
Nov 21, 2019 | 183.19 | 183.42 | 182.00 | 183.14 | 1,839,402 | -0.42(-0.23%) |
Nov 20, 2019 | 183.79 | 183.79 | 182.37 | 183.55 | 2,483,000 | -0.26(-0.14%) |
Nov 19, 2019 | 183.14 | 184.66 | 183.08 | 183.81 | 2,237,415 | +0.71(+0.39%) |
Nov 18, 2019 | 182.05 | 183.51 | 181.83 | 183.10 | 2,913,004 | +0.88(+0.48%) |
Nov 15, 2019 | 181.34 | 182.37 | 181.00 | 182.21 | 3,236,731 | +1.13(+0.63%) |
Nov 14, 2019 | 179.74 | 181.11 | 179.38 | 181.08 | 2,472,934 | +0.86(+0.48%) |
Nov 13, 2019 | 180.41 | 181.27 | 179.76 | 180.22 | 2,962,317 | -0.36(-0.20%) |
Nov 12, 2019 | 179.63 | 182.39 | 179.32 | 180.57 | 2,433,044 | +1.11(+0.62%) |
Nov 11, 2019 | 178.36 | 179.50 | 177.93 | 179.46 | 1,776,466 | +0.30(+0.17%) |
Nov 08, 2019 | 176.67 | 179.34 | 176.45 | 179.17 | 2,373,562 | +2.57(+1.45%) |
Nov 07, 2019 | 176.70 | 177.26 | 175.88 | 176.60 | 2,319,225 | +0.13(+0.07%) |
Nov 06, 2019 | 176.53 | 176.88 | 174.95 | 176.47 | 3,612,922 | +0.14(+0.08%) |
Nov 05, 2019 | 177.41 | 177.78 | 175.56 | 176.33 | 2,988,953 | -0.39(-0.22%) |
Nov 04, 2019 | 176.72 | 177.65 | 176.72 | 176.72 | 3,532,483 | +0.50(+0.29%) |