Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 179.36 | 180.52 | 176.43 | 178.28 | 2,815,248 | -3.81(-2.09%) |
Jan 30, 2020 | 180.01 | 182.69 | 177.80 | 182.09 | 3,356,237 | -6.84(-3.62%) |
Jan 29, 2020 | 189.81 | 191.41 | 188.93 | 188.93 | 1,985,317 | -0.25(-0.13%) |
Jan 28, 2020 | 187.09 | 189.79 | 187.09 | 189.18 | 1,238,818 | +2.17(+1.16%) |
Jan 27, 2020 | 188.17 | 188.83 | 186.46 | 187.01 | 1,284,326 | -3.38(-1.78%) |
Jan 24, 2020 | 191.73 | 192.03 | 189.47 | 190.40 | 1,458,393 | -0.54(-0.29%) |
Jan 23, 2020 | 190.18 | 190.97 | 188.67 | 190.94 | 1,350,847 | +1.16(+0.61%) |
Jan 22, 2020 | 190.79 | 190.96 | 189.13 | 189.78 | 1,139,105 | -0.04(-0.02%) |
Jan 21, 2020 | 190.27 | 191.49 | 188.96 | 189.83 | 1,662,133 | -0.45(-0.24%) |
Jan 17, 2020 | 187.68 | 190.47 | 186.87 | 190.28 | 2,231,953 | +3.04(+1.62%) |
Jan 16, 2020 | 188.79 | 188.79 | 186.22 | 187.24 | 1,556,825 | +0.13(+0.07%) |
Jan 15, 2020 | 184.41 | 188.14 | 183.71 | 187.10 | 1,520,962 | +3.23(+1.76%) |
Jan 14, 2020 | 183.96 | 185.32 | 183.26 | 183.88 | 1,885,122 | -0.12(-0.07%) |
Jan 13, 2020 | 181.63 | 184.12 | 181.27 | 184.00 | 1,360,448 | +2.49(+1.37%) |
Jan 10, 2020 | 181.76 | 182.83 | 181.25 | 181.51 | 1,043,182 | +0.47(+0.26%) |
Jan 09, 2020 | 182.96 | 183.45 | 180.13 | 181.05 | 2,338,174 | -1.17(-0.64%) |
Jan 08, 2020 | 179.90 | 182.55 | 179.56 | 182.21 | 1,964,587 | +2.85(+1.59%) |
Jan 07, 2020 | 181.07 | 181.21 | 179.05 | 179.36 | 1,878,333 | -0.98(-0.54%) |
Jan 06, 2020 | 179.96 | 181.07 | 179.54 | 180.34 | 2,006,371 | -0.33(-0.18%) |
Jan 03, 2020 | 180.95 | 182.93 | 180.62 | 180.67 | 1,703,333 | -2.37(-1.29%) |
Jan 02, 2020 | 187.26 | 187.28 | 182.04 | 183.04 | 2,026,344 | -3.74(-2.00%) |
Dec 31, 2019 | 185.04 | 186.87 | 184.63 | 186.78 | 902,903 | +1.54(+0.83%) |
Dec 30, 2019 | 185.09 | 185.91 | 184.74 | 185.24 | 724,760 | -0.94(-0.51%) |
Dec 27, 2019 | 186.84 | 187.26 | 185.93 | 186.19 | 546,741 | +0.03(+0.02%) |
Dec 26, 2019 | 186.29 | 186.34 | 184.77 | 186.16 | 471,971 | +0.15(+0.08%) |
Dec 24, 2019 | 185.76 | 186.91 | 185.39 | 186.01 | 306,487 | -0.68(-0.36%) |
Dec 23, 2019 | 186.26 | 186.99 | 185.47 | 186.69 | 726,025 | +0.73(+0.39%) |
Dec 20, 2019 | 186.05 | 186.48 | 184.41 | 185.96 | 2,316,620 | +1.00(+0.54%) |
Dec 19, 2019 | 183.72 | 185.54 | 182.99 | 184.96 | 1,188,302 | +1.68(+0.91%) |
Dec 18, 2019 | 185.56 | 185.56 | 182.52 | 183.28 | 1,045,722 | -1.77(-0.96%) |
Dec 17, 2019 | 185.68 | 185.86 | 184.43 | 185.05 | 1,183,001 | -0.44(-0.24%) |
Dec 16, 2019 | 183.82 | 185.93 | 182.85 | 185.49 | 1,414,547 | +2.33(+1.27%) |
Dec 13, 2019 | 184.04 | 185.39 | 183.09 | 183.16 | 1,263,753 | -1.47(-0.79%) |
Dec 12, 2019 | 184.12 | 185.81 | 184.02 | 184.62 | 1,358,133 | +0.42(+0.23%) |
Dec 11, 2019 | 183.58 | 184.27 | 182.50 | 184.20 | 847,551 | +1.48(+0.81%) |
Dec 10, 2019 | 183.94 | 184.28 | 182.56 | 182.72 | 1,294,548 | -1.83(-0.99%) |
Dec 09, 2019 | 184.96 | 185.40 | 183.86 | 184.55 | 797,770 | -0.63(-0.34%) |
Dec 06, 2019 | 184.98 | 185.87 | 183.49 | 185.18 | 1,041,932 | +1.93(+1.05%) |
Dec 05, 2019 | 183.86 | 184.23 | 181.66 | 183.25 | 1,241,658 | +0.38(+0.21%) |
Dec 04, 2019 | 185.43 | 186.61 | 182.70 | 182.86 | 1,332,892 | -2.11(-1.14%) |
Dec 03, 2019 | 183.00 | 185.11 | 182.44 | 184.98 | 1,446,152 | +0.98(+0.54%) |
Dec 02, 2019 | 185.83 | 185.83 | 183.41 | 183.99 | 1,042,785 | -2.66(-1.42%) |
Nov 29, 2019 | 187.06 | 187.75 | 185.90 | 186.65 | 738,881 | -0.55(-0.30%) |
Nov 27, 2019 | 187.34 | 187.88 | 186.36 | 187.20 | 956,015 | -0.74(-0.39%) |
Nov 26, 2019 | 185.99 | 188.02 | 185.44 | 187.94 | 2,251,380 | +2.29(+1.23%) |
Nov 25, 2019 | 184.92 | 186.35 | 184.47 | 185.65 | 1,333,935 | +1.66(+0.90%) |
Nov 22, 2019 | 182.42 | 184.37 | 181.88 | 183.99 | 2,068,556 | +2.01(+1.10%) |
Nov 21, 2019 | 183.41 | 184.57 | 181.36 | 181.98 | 2,255,769 | -2.39(-1.30%) |
Nov 20, 2019 | 186.99 | 186.99 | 183.29 | 184.37 | 1,960,142 | -2.62(-1.40%) |
Nov 19, 2019 | 188.15 | 188.41 | 186.66 | 186.99 | 2,149,439 | -0.60(-0.32%) |
Nov 18, 2019 | 185.97 | 189.39 | 185.82 | 187.59 | 1,513,198 | -2.14(-1.13%) |
Nov 15, 2019 | 190.45 | 191.09 | 189.19 | 189.73 | 1,178,461 | -0.22(-0.11%) |
Nov 14, 2019 | 187.89 | 190.45 | 187.46 | 189.95 | 893,122 | +1.55(+0.82%) |
Nov 13, 2019 | 187.42 | 189.47 | 186.89 | 188.40 | 1,214,308 | +0.80(+0.43%) |
Nov 12, 2019 | 185.12 | 188.26 | 184.92 | 187.60 | 1,411,252 | +2.50(+1.35%) |
Nov 11, 2019 | 184.79 | 186.25 | 184.54 | 185.10 | 1,018,637 | -0.62(-0.33%) |
Nov 08, 2019 | 182.54 | 185.76 | 182.24 | 185.72 | 1,178,532 | +3.80(+2.09%) |
Nov 07, 2019 | 184.71 | 184.71 | 181.16 | 181.92 | 1,871,221 | -1.85(-1.00%) |
Nov 06, 2019 | 180.59 | 183.95 | 180.36 | 183.77 | 1,635,452 | +3.30(+1.83%) |
Nov 05, 2019 | 181.62 | 183.37 | 178.50 | 180.47 | 2,598,196 | -1.95(-1.07%) |
Nov 04, 2019 | 186.66 | 186.74 | 182.38 | 182.41 | 1,910,600 | -2.76(-1.49%) |