Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 192.62 | 193.01 | 188.93 | 189.54 | 393,300 | -4.84(-2.49%) |
Jan 30, 2020 | 193.29 | 194.50 | 191.50 | 194.38 | 310,996 | -1.16(-0.59%) |
Jan 29, 2020 | 196.28 | 197.96 | 195.54 | 195.54 | 415,190 | +0.80(+0.41%) |
Jan 28, 2020 | 194.67 | 195.88 | 194.16 | 194.74 | 153,704 | +1.10(+0.57%) |
Jan 27, 2020 | 194.41 | 195.26 | 193.37 | 193.64 | 229,043 | -4.81(-2.42%) |
Jan 24, 2020 | 200.72 | 200.72 | 196.83 | 198.45 | 253,000 | -1.40(-0.70%) |
Jan 23, 2020 | 196.78 | 200.11 | 195.01 | 199.85 | 272,973 | +2.41(+1.22%) |
Jan 22, 2020 | 199.70 | 199.70 | 197.14 | 197.44 | 302,271 | -1.16(-0.58%) |
Jan 21, 2020 | 201.57 | 201.78 | 197.84 | 198.60 | 269,595 | -3.68(-1.82%) |
Jan 17, 2020 | 199.10 | 203.89 | 199.10 | 202.28 | 305,300 | -0.55(-0.27%) |
Jan 16, 2020 | 200.97 | 203.15 | 200.97 | 202.83 | 190,464 | +2.05(+1.02%) |
Jan 15, 2020 | 200.75 | 202.16 | 200.00 | 200.78 | 243,111 | +0.51(+0.25%) |
Jan 14, 2020 | 199.38 | 201.47 | 199.01 | 200.27 | 342,904 | +1.82(+0.92%) |
Jan 13, 2020 | 196.60 | 198.54 | 196.60 | 198.45 | 152,203 | +1.65(+0.84%) |
Jan 10, 2020 | 198.45 | 198.45 | 196.66 | 196.80 | 91,100 | -0.99(-0.50%) |
Jan 09, 2020 | 197.25 | 198.28 | 197.17 | 197.79 | 150,343 | +0.89(+0.45%) |
Jan 08, 2020 | 195.72 | 198.23 | 195.29 | 196.90 | 283,892 | +1.61(+0.82%) |
Jan 07, 2020 | 193.60 | 196.02 | 193.60 | 195.29 | 213,947 | +0.68(+0.35%) |
Jan 06, 2020 | 194.93 | 194.93 | 192.74 | 194.61 | 290,966 | -1.17(-0.60%) |
Jan 03, 2020 | 194.12 | 195.87 | 193.64 | 195.78 | 182,800 | -1.36(-0.69%) |
Jan 02, 2020 | 196.17 | 198.84 | 195.24 | 197.14 | 202,747 | +1.58(+0.81%) |
Dec 31, 2019 | 194.96 | 195.70 | 194.78 | 195.56 | 89,800 | +0.46(+0.24%) |
Dec 30, 2019 | 195.21 | 195.98 | 194.67 | 195.10 | 50,914 | -1.05(-0.54%) |
Dec 27, 2019 | 197.25 | 197.25 | 195.88 | 196.15 | 103,000 | -0.25(-0.13%) |
Dec 26, 2019 | 195.62 | 196.40 | 195.30 | 196.40 | 59,823 | +0.55(+0.28%) |
Dec 24, 2019 | 196.06 | 196.06 | 195.30 | 195.85 | 30,200 | +0.01(+0.01%) |
Dec 23, 2019 | 195.46 | 196.42 | 195.35 | 195.84 | 167,312 | +0.33(+0.17%) |
Dec 20, 2019 | 193.46 | 195.68 | 193.46 | 195.51 | 149,000 | +1.63(+0.84%) |
Dec 19, 2019 | 193.12 | 194.42 | 193.12 | 193.88 | 103,399 | +0.41(+0.21%) |
Dec 18, 2019 | 193.65 | 193.97 | 192.42 | 193.46 | 265,920 | -1.69(-0.87%) |
Dec 17, 2019 | 194.55 | 196.34 | 194.55 | 195.15 | 165,878 | +0.14(+0.07%) |
Dec 16, 2019 | 195.00 | 196.00 | 193.80 | 195.01 | 134,124 | +1.08(+0.56%) |
Dec 13, 2019 | 194.05 | 196.07 | 193.14 | 193.93 | 166,600 | -0.25(-0.13%) |
Dec 12, 2019 | 192.18 | 195.95 | 191.65 | 194.18 | 388,776 | +2.02(+1.05%) |
Dec 11, 2019 | 191.46 | 192.26 | 191.09 | 192.16 | 117,372 | +0.92(+0.48%) |
Dec 10, 2019 | 191.77 | 192.41 | 190.53 | 191.24 | 115,311 | -0.82(-0.43%) |
Dec 09, 2019 | 191.94 | 193.07 | 191.79 | 192.06 | 125,808 | -0.60(-0.31%) |
Dec 06, 2019 | 192.34 | 193.66 | 192.34 | 192.66 | 207,500 | +2.43(+1.28%) |
Dec 05, 2019 | 191.00 | 191.00 | 189.38 | 190.23 | 152,363 | +0.07(+0.04%) |
Dec 04, 2019 | 189.24 | 192.35 | 189.24 | 190.16 | 271,201 | +1.24(+0.66%) |
Dec 03, 2019 | 190.49 | 190.60 | 187.97 | 188.92 | 514,587 | -4.19(-2.17%) |
Dec 02, 2019 | 195.80 | 196.67 | 192.99 | 193.11 | 246,468 | -2.26(-1.16%) |
Nov 29, 2019 | 195.85 | 196.71 | 195.00 | 195.37 | 56,800 | -1.47(-0.75%) |
Nov 27, 2019 | 197.67 | 197.67 | 196.07 | 196.84 | 111,300 | -0.42(-0.21%) |
Nov 26, 2019 | 196.62 | 197.68 | 196.34 | 197.26 | 154,316 | +0.50(+0.25%) |
Nov 25, 2019 | 193.98 | 196.88 | 193.98 | 196.76 | 234,121 | +2.89(+1.49%) |
Nov 22, 2019 | 192.79 | 193.92 | 192.25 | 193.87 | 191,700 | +1.85(+0.96%) |
Nov 21, 2019 | 192.04 | 192.90 | 191.43 | 192.02 | 198,031 | -0.19(-0.10%) |
Nov 20, 2019 | 193.89 | 194.33 | 191.87 | 192.21 | 390,532 | -2.82(-1.45%) |
Nov 19, 2019 | 196.27 | 196.27 | 194.32 | 195.03 | 56,103 | -0.54(-0.28%) |
Nov 18, 2019 | 194.85 | 195.58 | 193.90 | 195.57 | 185,975 | +0.16(+0.08%) |
Nov 15, 2019 | 196.50 | 196.86 | 195.26 | 195.41 | 231,400 | +0.27(+0.14%) |
Nov 14, 2019 | 194.10 | 195.32 | 193.96 | 195.14 | 105,693 | +0.44(+0.23%) |
Nov 13, 2019 | 196.32 | 196.32 | 194.40 | 194.70 | 111,354 | -2.04(-1.04%) |
Nov 12, 2019 | 197.34 | 198.23 | 196.39 | 196.74 | 65,910 | -1.28(-0.65%) |
Nov 11, 2019 | 197.28 | 198.26 | 196.81 | 198.02 | 168,532 | -0.66(-0.33%) |
Nov 08, 2019 | 198.63 | 199.06 | 197.83 | 198.68 | 193,200 | -0.42(-0.21%) |
Nov 07, 2019 | 199.12 | 201.48 | 198.78 | 199.10 | 306,821 | +1.17(+0.59%) |
Nov 06, 2019 | 198.24 | 198.24 | 196.53 | 197.93 | 114,418 | -0.44(-0.22%) |
Nov 05, 2019 | 197.88 | 200.41 | 197.83 | 198.37 | 279,925 | +1.32(+0.67%) |
Nov 04, 2019 | 193.82 | 197.12 | 193.82 | 197.05 | 142,089 | +4.29(+2.23%) |