Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 186.34 | 188.83 | 183.44 | 186.29 | 430,200 | -0.56(-0.30%) |
Jan 30, 2020 | 187.70 | 189.40 | 183.66 | 186.85 | 502,792 | -2.00(-1.06%) |
Jan 29, 2020 | 186.00 | 192.63 | 185.34 | 188.85 | 711,984 | +1.84(+0.98%) |
Jan 28, 2020 | 182.26 | 187.12 | 181.61 | 187.01 | 592,522 | +5.56(+3.06%) |
Jan 27, 2020 | 179.11 | 183.72 | 178.00 | 181.45 | 567,231 | -1.53(-0.84%) |
Jan 24, 2020 | 185.14 | 187.50 | 181.56 | 182.98 | 557,900 | -1.48(-0.80%) |
Jan 23, 2020 | 184.24 | 185.00 | 181.33 | 184.46 | 625,725 | +0.04(+0.02%) |
Jan 22, 2020 | 189.38 | 191.79 | 183.93 | 184.42 | 818,686 | -5.49(-2.89%) |
Jan 21, 2020 | 182.58 | 192.74 | 180.74 | 189.91 | 1,070,820 | +8.63(+4.76%) |
Jan 17, 2020 | 180.77 | 184.94 | 179.39 | 181.28 | 1,023,400 | -0.16(-0.09%) |
Jan 16, 2020 | 178.80 | 184.16 | 178.30 | 181.44 | 896,367 | +3.52(+1.98%) |
Jan 15, 2020 | 173.58 | 178.33 | 171.65 | 177.92 | 1,361,367 | +5.19(+3.00%) |
Jan 14, 2020 | 170.18 | 174.77 | 169.00 | 172.73 | 1,060,155 | +4.63(+2.75%) |
Jan 13, 2020 | 166.50 | 169.98 | 155.77 | 168.10 | 3,980,193 | -20.96(-11.09%) |
Jan 10, 2020 | 190.60 | 195.49 | 185.33 | 189.06 | 1,488,300 | +5.46(+2.97%) |
Jan 09, 2020 | 180.19 | 183.80 | 179.25 | 183.60 | 975,770 | +4.91(+2.75%) |
Jan 08, 2020 | 178.38 | 180.73 | 174.29 | 178.69 | 1,122,415 | -1.66(-0.92%) |
Jan 07, 2020 | 178.83 | 182.44 | 177.19 | 180.35 | 990,856 | +1.31(+0.73%) |
Jan 06, 2020 | 166.53 | 179.42 | 166.02 | 179.04 | 1,505,686 | +12.22(+7.33%) |
Jan 03, 2020 | 166.83 | 169.32 | 165.24 | 166.82 | 746,100 | -1.99(-1.18%) |
Jan 02, 2020 | 172.51 | 173.86 | 167.14 | 168.81 | 742,626 | -1.78(-1.04%) |
Dec 31, 2019 | 167.33 | 171.19 | 167.26 | 170.59 | 767,700 | +3.30(+1.97%) |
Dec 30, 2019 | 169.69 | 170.70 | 166.08 | 167.29 | 619,209 | -1.98(-1.17%) |
Dec 27, 2019 | 171.73 | 172.36 | 169.16 | 169.27 | 360,400 | -1.74(-1.02%) |
Dec 26, 2019 | 172.58 | 175.25 | 169.41 | 171.01 | 464,334 | -1.29(-0.75%) |
Dec 24, 2019 | 171.33 | 174.40 | 171.25 | 172.30 | 387,000 | +1.86(+1.09%) |
Dec 23, 2019 | 164.09 | 170.84 | 161.67 | 170.44 | 1,090,867 | +7.55(+4.64%) |
Dec 20, 2019 | 168.80 | 168.80 | 162.25 | 162.89 | 2,106,000 | -6.54(-3.86%) |
Dec 19, 2019 | 172.09 | 174.75 | 165.13 | 169.43 | 1,566,341 | -7.58(-4.28%) |
Dec 18, 2019 | 179.85 | 181.10 | 176.69 | 177.01 | 385,654 | -1.92(-1.07%) |
Dec 17, 2019 | 176.30 | 179.46 | 172.50 | 178.93 | 631,996 | +2.62(+1.49%) |
Dec 16, 2019 | 179.09 | 179.99 | 172.28 | 176.31 | 798,507 | -5.54(-3.05%) |
Dec 13, 2019 | 179.15 | 183.13 | 175.25 | 181.85 | 490,500 | +2.70(+1.51%) |
Dec 12, 2019 | 179.27 | 181.77 | 177.13 | 179.15 | 624,631 | +0.28(+0.16%) |
Dec 11, 2019 | 179.53 | 181.89 | 178.05 | 178.87 | 478,941 | -0.88(-0.49%) |
Dec 10, 2019 | 182.16 | 185.02 | 178.05 | 179.75 | 615,582 | -1.94(-1.07%) |
Dec 09, 2019 | 189.30 | 189.83 | 179.54 | 181.69 | 749,343 | -7.53(-3.98%) |
Dec 06, 2019 | 191.08 | 192.10 | 187.40 | 189.22 | 477,700 | +0.15(+0.08%) |
Dec 05, 2019 | 194.04 | 195.46 | 188.71 | 189.07 | 381,702 | -4.82(-2.49%) |
Dec 04, 2019 | 193.24 | 194.56 | 188.65 | 193.89 | 421,646 | +2.74(+1.43%) |
Dec 03, 2019 | 190.31 | 193.10 | 188.31 | 191.15 | 458,351 | -1.07(-0.56%) |
Dec 02, 2019 | 196.27 | 197.87 | 189.52 | 192.22 | 550,141 | -3.96(-2.02%) |
Nov 29, 2019 | 196.51 | 200.97 | 195.17 | 196.18 | 371,700 | -0.61(-0.31%) |
Nov 27, 2019 | 194.97 | 202.87 | 194.28 | 196.79 | 747,300 | +2.53(+1.30%) |
Nov 26, 2019 | 187.62 | 195.04 | 186.00 | 194.26 | 1,130,423 | +6.69(+3.57%) |
Nov 25, 2019 | 182.00 | 188.89 | 181.21 | 187.57 | 744,626 | +5.57(+3.06%) |
Nov 22, 2019 | 188.13 | 190.81 | 180.88 | 182.00 | 804,200 | -4.66(-2.50%) |
Nov 21, 2019 | 185.52 | 188.00 | 178.74 | 186.66 | 773,738 | +1.41(+0.76%) |
Nov 20, 2019 | 184.34 | 192.01 | 184.34 | 185.25 | 1,159,581 | +0.91(+0.49%) |
Nov 19, 2019 | 179.19 | 189.09 | 172.09 | 184.34 | 2,418,271 | +6.25(+3.51%) |
Nov 18, 2019 | 216.85 | 218.95 | 177.54 | 178.09 | 3,295,985 | -45.14(-20.22%) |
Nov 15, 2019 | 221.82 | 224.36 | 220.00 | 223.23 | 323,800 | +2.28(+1.03%) |
Nov 14, 2019 | 219.77 | 222.79 | 217.75 | 220.95 | 294,382 | +0.94(+0.43%) |
Nov 13, 2019 | 221.98 | 223.73 | 218.91 | 220.01 | 410,849 | -3.53(-1.58%) |
Nov 12, 2019 | 220.40 | 227.28 | 218.36 | 223.54 | 552,518 | +3.46(+1.57%) |
Nov 11, 2019 | 217.84 | 221.32 | 216.91 | 220.08 | 490,881 | +0.46(+0.21%) |
Nov 08, 2019 | 218.02 | 219.99 | 214.40 | 219.62 | 385,600 | +0.49(+0.22%) |
Nov 07, 2019 | 216.07 | 221.85 | 215.84 | 219.13 | 527,992 | +4.52(+2.11%) |
Nov 06, 2019 | 217.49 | 217.89 | 213.25 | 214.61 | 566,735 | -2.93(-1.35%) |
Nov 05, 2019 | 220.23 | 220.46 | 214.50 | 217.54 | 579,692 | -2.88(-1.31%) |
Nov 04, 2019 | 218.08 | 220.55 | 214.11 | 220.42 | 761,516 | +3.63(+1.67%) |