Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 204.37 | 205.24 | 200.42 | 202.17 | 1,521,839 | -3.12(-1.52%) |
Jan 30, 2020 | 202.79 | 205.57 | 202.61 | 205.28 | 1,136,370 | +1.07(+0.52%) |
Jan 29, 2020 | 204.61 | 206.30 | 203.50 | 204.22 | 1,018,390 | +0.39(+0.19%) |
Jan 28, 2020 | 203.81 | 204.84 | 201.53 | 203.82 | 1,461,266 | +0.75(+0.37%) |
Jan 27, 2020 | 201.86 | 204.22 | 200.74 | 203.07 | 1,348,389 | -0.60(-0.30%) |
Jan 24, 2020 | 203.91 | 205.07 | 202.82 | 203.68 | 1,263,583 | +0.16(+0.08%) |
Jan 23, 2020 | 201.07 | 204.44 | 200.60 | 203.52 | 1,326,406 | +2.65(+1.32%) |
Jan 22, 2020 | 201.87 | 203.70 | 200.33 | 200.87 | 1,545,150 | -0.50(-0.25%) |
Jan 21, 2020 | 200.41 | 202.18 | 198.96 | 201.38 | 1,671,969 | +0.99(+0.49%) |
Jan 17, 2020 | 196.66 | 200.47 | 195.48 | 200.39 | 2,117,831 | +4.59(+2.35%) |
Jan 16, 2020 | 195.49 | 196.38 | 194.74 | 195.79 | 959,627 | +1.09(+0.56%) |
Jan 15, 2020 | 194.01 | 197.00 | 193.51 | 194.71 | 966,301 | +0.35(+0.18%) |
Jan 14, 2020 | 194.17 | 194.64 | 193.30 | 194.36 | 1,385,281 | +0.16(+0.08%) |
Jan 13, 2020 | 193.14 | 194.33 | 190.65 | 194.20 | 1,430,755 | +2.04(+1.06%) |
Jan 10, 2020 | 193.71 | 193.96 | 191.55 | 192.16 | 1,298,834 | -1.75(-0.90%) |
Jan 09, 2020 | 192.18 | 194.51 | 192.06 | 193.91 | 1,072,853 | +0.91(+0.47%) |
Jan 08, 2020 | 194.33 | 196.29 | 192.20 | 193.00 | 1,842,848 | -1.31(-0.68%) |
Jan 07, 2020 | 193.67 | 195.69 | 192.74 | 194.31 | 1,698,571 | +0.92(+0.48%) |
Jan 06, 2020 | 193.85 | 195.47 | 191.04 | 193.39 | 2,155,280 | +1.14(+0.59%) |
Jan 03, 2020 | 188.32 | 192.58 | 188.32 | 192.25 | 2,389,115 | +6.54(+3.52%) |
Jan 02, 2020 | 181.25 | 185.76 | 180.91 | 185.71 | 1,329,773 | +4.97(+2.75%) |
Dec 31, 2019 | 182.61 | 183.20 | 179.98 | 180.74 | 1,106,593 | -2.02(-1.10%) |
Dec 30, 2019 | 184.30 | 184.31 | 181.77 | 182.76 | 917,527 | -1.49(-0.81%) |
Dec 27, 2019 | 184.59 | 185.64 | 183.83 | 184.25 | 964,929 | +0.09(+0.05%) |
Dec 26, 2019 | 183.81 | 184.51 | 183.25 | 184.16 | 698,161 | +0.36(+0.19%) |
Dec 24, 2019 | 185.33 | 185.44 | 183.24 | 183.80 | 361,930 | -0.47(-0.25%) |
Dec 23, 2019 | 183.39 | 185.60 | 181.83 | 184.27 | 1,236,485 | +1.59(+0.87%) |
Dec 20, 2019 | 182.32 | 183.39 | 180.05 | 182.68 | 2,523,334 | +2.36(+1.31%) |
Dec 19, 2019 | 181.06 | 181.75 | 179.17 | 180.32 | 1,410,873 | -0.28(-0.16%) |
Dec 18, 2019 | 181.97 | 182.63 | 179.53 | 180.60 | 1,430,497 | -1.24(-0.68%) |
Dec 17, 2019 | 183.57 | 184.50 | 179.29 | 181.85 | 1,357,655 | -2.06(-1.12%) |
Dec 16, 2019 | 183.23 | 184.93 | 181.87 | 183.91 | 1,448,023 | +1.06(+0.58%) |
Dec 13, 2019 | 178.83 | 183.01 | 178.83 | 182.85 | 1,659,561 | +3.56(+1.99%) |
Dec 12, 2019 | 181.22 | 182.68 | 178.33 | 179.29 | 1,206,547 | -2.01(-1.11%) |
Dec 11, 2019 | 179.18 | 181.44 | 179.18 | 181.30 | 1,188,233 | +1.39(+0.77%) |
Dec 10, 2019 | 180.92 | 182.21 | 179.53 | 179.91 | 1,780,599 | +3.05(+1.73%) |
Dec 09, 2019 | 175.84 | 176.99 | 175.31 | 176.86 | 1,357,053 | +1.03(+0.59%) |
Dec 06, 2019 | 176.79 | 178.48 | 175.60 | 175.83 | 1,459,656 | -0.82(-0.47%) |
Dec 05, 2019 | 176.91 | 177.83 | 176.43 | 176.65 | 996,083 | -0.26(-0.15%) |
Dec 04, 2019 | 178.83 | 179.44 | 176.83 | 176.91 | 1,163,220 | -1.15(-0.65%) |
Dec 03, 2019 | 177.45 | 178.63 | 176.59 | 178.06 | 1,438,336 | +0.61(+0.34%) |
Dec 02, 2019 | 182.89 | 183.30 | 177.08 | 177.45 | 1,493,679 | -6.23(-3.39%) |
Nov 29, 2019 | 183.70 | 184.20 | 182.10 | 183.68 | 531,948 | +0.54(+0.29%) |
Nov 27, 2019 | 182.24 | 183.51 | 181.34 | 183.14 | 878,005 | +0.73(+0.40%) |
Nov 26, 2019 | 180.48 | 182.94 | 179.53 | 182.42 | 2,126,375 | +2.94(+1.64%) |
Nov 25, 2019 | 181.47 | 183.19 | 178.94 | 179.48 | 1,872,513 | -1.96(-1.08%) |
Nov 22, 2019 | 183.31 | 183.79 | 180.54 | 181.44 | 985,840 | -0.38(-0.21%) |
Nov 21, 2019 | 186.34 | 187.34 | 181.43 | 181.83 | 1,916,810 | -4.57(-2.45%) |
Nov 20, 2019 | 185.13 | 187.66 | 185.05 | 186.40 | 1,349,072 | +1.51(+0.82%) |
Nov 19, 2019 | 185.60 | 186.56 | 184.09 | 184.88 | 1,430,256 | +0.37(+0.20%) |
Nov 18, 2019 | 184.18 | 185.86 | 183.85 | 184.51 | 1,412,047 | +0.20(+0.11%) |
Nov 15, 2019 | 183.50 | 184.73 | 182.88 | 184.31 | 1,332,616 | +2.51(+1.38%) |
Nov 14, 2019 | 181.36 | 183.37 | 180.77 | 181.80 | 943,350 | +0.48(+0.27%) |
Nov 13, 2019 | 180.13 | 182.28 | 178.69 | 181.32 | 1,443,006 | +0.95(+0.52%) |
Nov 12, 2019 | 177.22 | 180.79 | 176.59 | 180.37 | 2,144,171 | +2.76(+1.55%) |
Nov 11, 2019 | 177.15 | 178.14 | 174.69 | 177.61 | 1,615,446 | -0.78(-0.44%) |
Nov 08, 2019 | 176.90 | 179.97 | 176.84 | 178.40 | 1,510,291 | +1.04(+0.59%) |
Nov 07, 2019 | 179.29 | 179.64 | 177.07 | 177.36 | 1,724,670 | -0.97(-0.55%) |
Nov 06, 2019 | 174.79 | 178.65 | 174.79 | 178.33 | 1,927,242 | +2.65(+1.51%) |
Nov 05, 2019 | 176.89 | 177.35 | 173.42 | 175.68 | 2,915,232 | -1.72(-0.97%) |
Nov 04, 2019 | 182.93 | 183.49 | 176.35 | 177.40 | 2,656,156 | -5.90(-3.22%) |