Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 203.60 | 213.78 | 203.37 | 211.81 | 215,362 | +12.32(+6.17%) |
Jan 30, 2020 | 209.98 | 210.21 | 199.26 | 199.49 | 86,877 | -6.01(-2.92%) |
Jan 29, 2020 | 202.76 | 205.65 | 201.24 | 205.50 | 42,549 | +0.53(+0.26%) |
Jan 28, 2020 | 208.16 | 208.76 | 202.76 | 204.96 | 85,706 | -6.31(-2.99%) |
Jan 27, 2020 | 212.87 | 214.39 | 208.31 | 211.27 | 89,720 | +8.36(+4.12%) |
Jan 24, 2020 | 196.45 | 205.35 | 196.37 | 202.91 | 94,692 | +5.93(+3.01%) |
Jan 23, 2020 | 198.65 | 201.47 | 196.30 | 196.98 | 34,706 | -0.08(-0.04%) |
Jan 22, 2020 | 196.22 | 197.82 | 194.47 | 197.06 | 41,967 | -1.14(-0.58%) |
Jan 21, 2020 | 198.58 | 198.58 | 195.46 | 198.20 | 68,968 | +1.52(+0.77%) |
Jan 17, 2020 | 197.51 | 198.58 | 196.09 | 196.68 | 93,995 | -2.28(-1.15%) |
Jan 16, 2020 | 201.85 | 202.38 | 198.96 | 198.96 | 67,893 | -5.47(-2.68%) |
Jan 15, 2020 | 206.79 | 206.79 | 203.06 | 204.43 | 45,560 | -0.23(-0.11%) |
Jan 14, 2020 | 202.46 | 205.73 | 202.12 | 204.66 | 66,224 | +1.44(+0.71%) |
Jan 13, 2020 | 207.40 | 207.62 | 203.06 | 203.22 | 57,644 | -5.25(-2.52%) |
Jan 10, 2020 | 205.80 | 209.07 | 205.57 | 208.46 | 44,866 | +2.28(+1.11%) |
Jan 09, 2020 | 207.02 | 208.38 | 205.95 | 206.18 | 68,149 | -4.26(-2.02%) |
Jan 08, 2020 | 214.54 | 214.54 | 207.70 | 210.44 | 61,782 | -4.33(-2.02%) |
Jan 07, 2020 | 211.43 | 214.85 | 211.27 | 214.77 | 26,632 | +3.88(+1.84%) |
Jan 06, 2020 | 215.61 | 215.76 | 210.74 | 210.89 | 42,002 | -0.08(-0.04%) |
Jan 03, 2020 | 213.56 | 213.94 | 208.92 | 210.97 | 62,439 | +3.80(+1.83%) |
Jan 02, 2020 | 208.54 | 210.59 | 206.94 | 207.17 | 44,398 | -3.57(-1.70%) |
Dec 31, 2019 | 213.63 | 213.85 | 210.29 | 210.74 | 33,436 | -1.83(-0.86%) |
Dec 30, 2019 | 209.45 | 213.56 | 209.30 | 212.57 | 56,871 | +1.83(+0.87%) |
Dec 27, 2019 | 209.15 | 211.35 | 209.07 | 210.74 | 53,061 | +0.30(+0.14%) |
Dec 26, 2019 | 213.10 | 213.10 | 210.36 | 210.44 | 36,338 | -3.04(-1.42%) |
Dec 24, 2019 | 214.01 | 214.77 | 213.18 | 213.48 | 19,309 | -1.29(-0.60%) |
Dec 23, 2019 | 211.20 | 214.92 | 211.20 | 214.77 | 41,037 | +2.00(+0.94%) |
Dec 20, 2019 | 212.32 | 212.85 | 209.74 | 212.77 | 149,497 | -1.14(-0.53%) |
Dec 19, 2019 | 215.50 | 216.18 | 213.38 | 213.91 | 53,251 | -1.59(-0.74%) |
Dec 18, 2019 | 213.83 | 215.73 | 213.07 | 215.50 | 35,584 | +0.61(+0.28%) |
Dec 17, 2019 | 214.59 | 216.11 | 213.68 | 214.90 | 21,048 | -0.53(-0.25%) |
Dec 16, 2019 | 214.67 | 217.02 | 213.15 | 215.43 | 58,285 | -3.03(-1.39%) |
Dec 13, 2019 | 217.93 | 221.95 | 215.43 | 218.46 | 74,405 | +0.53(+0.24%) |
Dec 12, 2019 | 225.21 | 225.59 | 216.41 | 217.93 | 78,374 | -7.28(-3.23%) |
Dec 11, 2019 | 223.54 | 226.42 | 223.24 | 225.21 | 21,029 | +1.21(+0.54%) |
Dec 10, 2019 | 223.46 | 224.98 | 222.33 | 223.99 | 33,867 | +1.29(+0.58%) |
Dec 09, 2019 | 222.48 | 222.78 | 220.88 | 222.71 | 45,682 | +1.37(+0.62%) |
Dec 06, 2019 | 222.40 | 222.78 | 219.52 | 221.34 | 63,895 | -5.54(-2.44%) |
Dec 05, 2019 | 228.16 | 230.08 | 226.57 | 226.88 | 42,669 | -2.81(-1.22%) |
Dec 04, 2019 | 231.65 | 233.93 | 228.09 | 229.68 | 35,740 | -4.25(-1.82%) |
Dec 03, 2019 | 234.99 | 238.48 | 233.25 | 233.93 | 68,890 | +4.78(+2.08%) |
Dec 02, 2019 | 222.02 | 229.23 | 221.42 | 229.15 | 65,656 | +6.52(+2.93%) |
Nov 29, 2019 | 222.48 | 223.31 | 220.73 | 222.63 | 37,308 | +1.37(+0.62%) |
Nov 27, 2019 | 222.78 | 224.08 | 220.96 | 221.26 | 46,328 | -2.96(-1.32%) |
Nov 26, 2019 | 226.27 | 227.18 | 223.84 | 224.22 | 26,345 | -2.50(-1.10%) |
Nov 25, 2019 | 230.36 | 230.36 | 226.12 | 226.72 | 49,076 | -4.93(-2.13%) |
Nov 22, 2019 | 232.18 | 234.23 | 230.82 | 231.65 | 20,823 | -2.20(-0.94%) |
Nov 21, 2019 | 229.61 | 234.31 | 229.45 | 233.85 | 33,306 | +3.19(+1.38%) |
Nov 20, 2019 | 229.76 | 234.53 | 228.25 | 230.67 | 54,198 | +2.50(+1.10%) |
Nov 19, 2019 | 229.53 | 229.76 | 226.72 | 228.16 | 43,423 | -2.43(-1.05%) |
Nov 18, 2019 | 232.56 | 233.31 | 230.29 | 230.59 | 35,080 | -1.67(-0.72%) |
Nov 15, 2019 | 233.32 | 234.02 | 232.03 | 232.26 | 30,740 | -2.27(-0.97%) |
Nov 14, 2019 | 238.48 | 238.55 | 234.53 | 234.53 | 37,919 | -3.11(-1.31%) |
Nov 13, 2019 | 239.16 | 240.75 | 235.60 | 237.64 | 45,347 | +1.21(+0.51%) |
Nov 12, 2019 | 235.29 | 237.34 | 232.64 | 236.43 | 33,728 | +1.14(+0.48%) |
Nov 11, 2019 | 238.55 | 238.78 | 234.61 | 235.29 | 22,372 | -0.15(-0.06%) |
Nov 08, 2019 | 236.51 | 238.48 | 235.06 | 235.44 | 38,007 | +0.07(+0.03%) |
Nov 07, 2019 | 235.75 | 236.05 | 231.73 | 235.37 | 56,705 | -3.49(-1.46%) |
Nov 06, 2019 | 241.36 | 241.44 | 238.48 | 238.86 | 52,212 | -1.90(-0.79%) |
Nov 05, 2019 | 237.64 | 242.88 | 237.49 | 240.75 | 56,688 | +1.67(+0.70%) |
Nov 04, 2019 | 235.90 | 239.69 | 235.82 | 239.08 | 55,430 | -1.37(-0.57%) |