Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 204.90 | 206.62 | 202.03 | 205.58 | 1,034,600 | -0.45(-0.22%) |
Jan 30, 2020 | 202.92 | 206.09 | 202.21 | 206.03 | 748,084 | +2.80(+1.38%) |
Jan 29, 2020 | 201.51 | 204.14 | 200.44 | 203.23 | 779,014 | +2.61(+1.30%) |
Jan 28, 2020 | 196.81 | 202.30 | 195.75 | 200.62 | 980,388 | +5.47(+2.80%) |
Jan 27, 2020 | 192.34 | 196.85 | 190.57 | 195.15 | 602,599 | -2.19(-1.11%) |
Jan 24, 2020 | 199.45 | 201.61 | 195.16 | 197.34 | 767,000 | -0.31(-0.16%) |
Jan 23, 2020 | 195.51 | 198.62 | 193.50 | 197.65 | 558,605 | +2.53(+1.30%) |
Jan 22, 2020 | 197.51 | 200.27 | 194.94 | 195.12 | 713,163 | -1.14(-0.58%) |
Jan 21, 2020 | 196.74 | 200.00 | 195.11 | 196.26 | 1,077,542 | +3.37(+1.75%) |
Jan 17, 2020 | 191.38 | 193.18 | 188.90 | 192.89 | 619,900 | +2.06(+1.08%) |
Jan 16, 2020 | 190.00 | 192.60 | 189.20 | 190.83 | 925,989 | +1.12(+0.59%) |
Jan 15, 2020 | 185.54 | 190.93 | 185.54 | 189.71 | 836,817 | +3.92(+2.11%) |
Jan 14, 2020 | 186.29 | 188.85 | 184.00 | 185.79 | 820,785 | -0.90(-0.48%) |
Jan 13, 2020 | 184.05 | 187.62 | 183.70 | 186.69 | 1,207,801 | +3.21(+1.75%) |
Jan 10, 2020 | 185.00 | 185.88 | 182.43 | 183.48 | 569,300 | -0.89(-0.48%) |
Jan 09, 2020 | 182.29 | 186.79 | 182.00 | 184.37 | 1,147,394 | +3.48(+1.92%) |
Jan 08, 2020 | 176.55 | 183.00 | 176.23 | 180.89 | 849,094 | +4.16(+2.35%) |
Jan 07, 2020 | 176.69 | 180.40 | 175.42 | 176.73 | 1,224,085 | -0.32(-0.18%) |
Jan 06, 2020 | 170.20 | 177.98 | 170.00 | 177.05 | 1,650,219 | +6.55(+3.84%) |
Jan 03, 2020 | 170.65 | 173.12 | 169.59 | 170.50 | 536,100 | -2.69(-1.55%) |
Jan 02, 2020 | 170.00 | 173.59 | 169.95 | 173.19 | 2,557,429 | +4.52(+2.68%) |
Dec 31, 2019 | 166.28 | 169.23 | 165.44 | 168.67 | 564,300 | +1.89(+1.13%) |
Dec 30, 2019 | 168.64 | 168.99 | 164.10 | 166.78 | 658,941 | -2.19(-1.30%) |
Dec 27, 2019 | 169.50 | 169.50 | 167.72 | 168.97 | 459,900 | +0.44(+0.26%) |
Dec 26, 2019 | 169.00 | 169.50 | 167.10 | 168.53 | 566,039 | -0.03(-0.02%) |
Dec 24, 2019 | 168.94 | 169.39 | 167.61 | 168.56 | 203,600 | -0.31(-0.18%) |
Dec 23, 2019 | 169.00 | 169.99 | 168.23 | 168.87 | 523,987 | -0.45(-0.27%) |
Dec 20, 2019 | 168.04 | 169.70 | 167.83 | 169.32 | 1,553,800 | +1.83(+1.09%) |
Dec 19, 2019 | 166.35 | 168.12 | 165.41 | 167.49 | 980,691 | +0.27(+0.16%) |
Dec 18, 2019 | 166.32 | 169.58 | 165.91 | 167.22 | 2,066,442 | +1.46(+0.88%) |
Dec 17, 2019 | 166.63 | 166.74 | 164.15 | 165.76 | 856,731 | +0.09(+0.05%) |
Dec 16, 2019 | 164.50 | 167.31 | 163.17 | 165.67 | 999,036 | +1.92(+1.17%) |
Dec 13, 2019 | 159.96 | 164.13 | 159.25 | 163.75 | 817,400 | +3.00(+1.87%) |
Dec 12, 2019 | 161.96 | 163.37 | 159.94 | 160.75 | 560,606 | -1.62(-1.00%) |
Dec 11, 2019 | 165.57 | 166.56 | 157.27 | 162.37 | 932,933 | -3.19(-1.93%) |
Dec 10, 2019 | 167.00 | 167.22 | 164.17 | 165.56 | 1,033,863 | -0.26(-0.16%) |
Dec 09, 2019 | 167.75 | 168.84 | 165.40 | 165.82 | 700,644 | -0.35(-0.21%) |
Dec 06, 2019 | 164.85 | 167.41 | 162.62 | 166.17 | 1,031,700 | +1.26(+0.76%) |
Dec 05, 2019 | 164.84 | 166.58 | 164.17 | 164.91 | 983,725 | -0.04(-0.02%) |
Dec 04, 2019 | 168.87 | 168.87 | 164.41 | 164.95 | 850,236 | -2.15(-1.29%) |
Dec 03, 2019 | 161.50 | 168.00 | 160.75 | 167.10 | 978,842 | +1.62(+0.98%) |
Dec 02, 2019 | 172.10 | 172.92 | 161.65 | 165.48 | 1,438,800 | -6.99(-4.05%) |
Nov 29, 2019 | 171.92 | 173.39 | 170.24 | 172.47 | 322,000 | +0.64(+0.37%) |
Nov 27, 2019 | 172.55 | 173.56 | 169.75 | 171.83 | 1,354,200 | -0.17(-0.10%) |
Nov 26, 2019 | 170.99 | 172.72 | 170.61 | 172.00 | 3,403,881 | +1.67(+0.98%) |
Nov 25, 2019 | 169.46 | 172.21 | 169.25 | 170.33 | 779,047 | +1.45(+0.86%) |
Nov 22, 2019 | 169.86 | 170.95 | 167.13 | 168.88 | 749,700 | -0.87(-0.51%) |
Nov 21, 2019 | 174.51 | 175.30 | 167.93 | 169.75 | 705,538 | -1.69(-0.99%) |
Nov 20, 2019 | 173.01 | 176.67 | 170.11 | 171.44 | 1,039,923 | -1.37(-0.79%) |
Nov 19, 2019 | 169.79 | 173.51 | 168.76 | 172.81 | 861,294 | +2.81(+1.65%) |
Nov 18, 2019 | 169.55 | 170.71 | 168.19 | 170.00 | 978,022 | -0.19(-0.11%) |
Nov 15, 2019 | 170.25 | 170.78 | 167.58 | 170.19 | 745,300 | +0.37(+0.22%) |
Nov 14, 2019 | 167.55 | 170.06 | 165.85 | 169.82 | 859,715 | +1.80(+1.07%) |
Nov 13, 2019 | 167.85 | 169.06 | 165.75 | 168.02 | 1,718,960 | -4.69(-2.72%) |
Nov 12, 2019 | 169.83 | 174.13 | 169.83 | 172.71 | 1,203,847 | +2.50(+1.47%) |
Nov 11, 2019 | 168.77 | 172.10 | 168.15 | 170.21 | 953,922 | +0.38(+0.22%) |
Nov 08, 2019 | 168.76 | 172.99 | 167.51 | 169.83 | 1,242,700 | +0.44(+0.26%) |
Nov 07, 2019 | 165.87 | 170.57 | 165.08 | 169.39 | 880,132 | +2.36(+1.41%) |
Nov 06, 2019 | 162.10 | 168.17 | 161.16 | 167.03 | 2,104,343 | +5.07(+3.13%) |
Nov 05, 2019 | 171.00 | 171.00 | 157.23 | 161.96 | 3,451,744 | +4.31(+2.73%) |
Nov 04, 2019 | 164.06 | 164.73 | 156.63 | 157.65 | 1,915,152 | -4.26(-2.63%) |