Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 214.38 | 214.74 | 209.38 | 209.86 | 196,143 | -4.47(-2.09%) |
Jan 30, 2020 | 214.90 | 215.52 | 212.42 | 214.33 | 185,661 | -1.48(-0.69%) |
Jan 29, 2020 | 212.37 | 217.08 | 211.80 | 215.81 | 224,635 | +3.89(+1.83%) |
Jan 28, 2020 | 211.70 | 213.28 | 210.31 | 211.93 | 108,460 | -0.12(-0.05%) |
Jan 27, 2020 | 208.81 | 213.76 | 208.81 | 212.04 | 184,002 | +1.56(+0.74%) |
Jan 24, 2020 | 211.92 | 213.76 | 210.22 | 210.48 | 175,138 | -0.79(-0.38%) |
Jan 23, 2020 | 211.08 | 213.19 | 210.40 | 211.28 | 222,922 | +0.18(+0.09%) |
Jan 22, 2020 | 210.32 | 211.85 | 209.94 | 211.09 | 166,171 | +1.24(+0.59%) |
Jan 21, 2020 | 210.19 | 210.76 | 208.94 | 209.85 | 194,713 | -0.51(-0.24%) |
Jan 17, 2020 | 209.13 | 211.36 | 208.62 | 210.36 | 165,420 | +1.31(+0.63%) |
Jan 16, 2020 | 208.12 | 209.49 | 207.47 | 209.05 | 128,842 | +1.36(+0.65%) |
Jan 15, 2020 | 205.58 | 209.68 | 205.58 | 207.69 | 171,624 | +1.35(+0.65%) |
Jan 14, 2020 | 207.15 | 208.09 | 205.75 | 206.34 | 158,880 | -0.95(-0.46%) |
Jan 13, 2020 | 208.07 | 209.88 | 205.09 | 207.29 | 247,536 | -0.41(-0.20%) |
Jan 10, 2020 | 205.58 | 208.55 | 204.63 | 207.70 | 196,874 | +2.42(+1.18%) |
Jan 09, 2020 | 205.50 | 207.27 | 204.82 | 205.28 | 178,111 | +0.39(+0.19%) |
Jan 08, 2020 | 204.34 | 206.00 | 204.09 | 204.88 | 230,017 | +1.03(+0.51%) |
Jan 07, 2020 | 204.24 | 205.44 | 203.79 | 203.85 | 278,976 | -1.97(-0.96%) |
Jan 06, 2020 | 205.56 | 206.07 | 202.75 | 205.82 | 143,334 | +0.04(+0.02%) |
Jan 03, 2020 | 203.50 | 206.40 | 202.80 | 205.78 | 201,994 | +1.18(+0.58%) |
Jan 02, 2020 | 203.10 | 204.67 | 201.29 | 204.61 | 164,087 | +1.37(+0.67%) |
Dec 31, 2019 | 205.39 | 206.21 | 202.82 | 203.24 | 174,720 | -2.45(-1.19%) |
Dec 30, 2019 | 204.09 | 206.29 | 202.72 | 205.69 | 125,450 | +1.53(+0.75%) |
Dec 27, 2019 | 204.07 | 205.10 | 203.03 | 204.16 | 130,413 | +0.61(+0.30%) |
Dec 26, 2019 | 203.93 | 204.29 | 200.56 | 203.54 | 115,175 | -0.58(-0.29%) |
Dec 24, 2019 | 201.02 | 204.74 | 200.96 | 204.13 | 89,345 | +2.90(+1.44%) |
Dec 23, 2019 | 206.26 | 206.26 | 201.05 | 201.23 | 160,422 | -4.62(-2.25%) |
Dec 20, 2019 | 204.16 | 206.78 | 203.90 | 205.85 | 356,965 | +2.73(+1.34%) |
Dec 19, 2019 | 201.13 | 203.41 | 199.07 | 203.12 | 252,572 | +2.18(+1.09%) |
Dec 18, 2019 | 202.87 | 202.87 | 199.81 | 200.94 | 189,705 | -1.77(-0.87%) |
Dec 17, 2019 | 199.93 | 202.87 | 199.18 | 202.71 | 179,642 | +3.36(+1.68%) |
Dec 16, 2019 | 197.41 | 199.95 | 196.75 | 199.35 | 144,264 | +2.77(+1.41%) |
Dec 13, 2019 | 198.12 | 198.15 | 195.13 | 196.59 | 208,369 | -1.97(-0.99%) |
Dec 12, 2019 | 198.81 | 200.33 | 197.76 | 198.56 | 193,759 | -0.26(-0.13%) |
Dec 11, 2019 | 198.43 | 199.65 | 197.71 | 198.82 | 267,633 | +0.39(+0.20%) |
Dec 10, 2019 | 198.77 | 199.66 | 197.96 | 198.43 | 110,751 | -1.20(-0.60%) |
Dec 09, 2019 | 201.09 | 202.51 | 198.85 | 199.63 | 131,344 | -1.94(-0.96%) |
Dec 06, 2019 | 200.96 | 202.05 | 199.42 | 201.57 | 188,305 | +0.53(+0.26%) |
Dec 05, 2019 | 198.35 | 201.47 | 198.20 | 201.05 | 143,918 | +3.61(+1.83%) |
Dec 04, 2019 | 196.25 | 199.01 | 196.20 | 197.44 | 265,546 | +1.47(+0.75%) |
Dec 03, 2019 | 196.65 | 197.38 | 195.37 | 195.97 | 157,106 | -1.18(-0.60%) |
Dec 02, 2019 | 197.58 | 200.22 | 196.78 | 197.14 | 155,982 | -0.42(-0.21%) |
Nov 29, 2019 | 200.39 | 200.78 | 197.35 | 197.56 | 86,315 | -3.16(-1.57%) |
Nov 27, 2019 | 202.29 | 202.53 | 199.38 | 200.72 | 220,386 | -0.49(-0.24%) |
Nov 26, 2019 | 196.40 | 201.26 | 195.68 | 201.21 | 172,030 | +4.75(+2.42%) |
Nov 25, 2019 | 199.03 | 200.77 | 195.88 | 196.46 | 180,969 | -2.06(-1.04%) |
Nov 22, 2019 | 195.94 | 199.29 | 195.15 | 198.52 | 141,490 | +2.59(+1.32%) |
Nov 21, 2019 | 202.65 | 202.65 | 195.55 | 195.93 | 292,868 | -5.76(-2.86%) |
Nov 20, 2019 | 199.92 | 203.34 | 199.50 | 201.69 | 313,768 | +2.56(+1.29%) |
Nov 19, 2019 | 199.81 | 201.10 | 197.25 | 199.12 | 226,540 | -0.43(-0.22%) |
Nov 18, 2019 | 198.44 | 200.43 | 197.81 | 199.55 | 206,018 | +1.16(+0.58%) |
Nov 15, 2019 | 197.35 | 200.19 | 196.09 | 198.40 | 580,487 | +1.89(+0.96%) |
Nov 14, 2019 | 196.15 | 198.01 | 195.09 | 196.50 | 156,768 | +0.68(+0.35%) |
Nov 13, 2019 | 194.80 | 197.48 | 194.36 | 195.82 | 226,045 | +0.78(+0.40%) |
Nov 12, 2019 | 194.97 | 198.69 | 194.80 | 195.04 | 222,688 | +0.58(+0.30%) |
Nov 11, 2019 | 191.40 | 196.03 | 191.31 | 194.46 | 193,598 | +1.59(+0.82%) |
Nov 08, 2019 | 192.61 | 193.49 | 190.88 | 192.87 | 131,499 | +1.05(+0.55%) |
Nov 07, 2019 | 193.84 | 194.40 | 191.16 | 191.82 | 324,271 | -1.26(-0.65%) |
Nov 06, 2019 | 191.07 | 193.43 | 189.59 | 193.08 | 168,675 | +2.65(+1.39%) |
Nov 05, 2019 | 194.43 | 196.34 | 190.05 | 190.43 | 179,341 | -4.12(-2.12%) |
Nov 04, 2019 | 197.28 | 199.06 | 193.98 | 194.54 | 199,883 | -3.21(-1.62%) |