Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 179.37 | 180.53 | 176.43 | 178.29 | 2,815,141 | -3.81(-2.09%) |
Jan 30, 2020 | 180.02 | 182.70 | 177.81 | 182.10 | 3,356,110 | -6.84(-3.62%) |
Jan 29, 2020 | 189.81 | 191.41 | 188.94 | 188.94 | 1,985,241 | -0.25(-0.13%) |
Jan 28, 2020 | 187.09 | 189.80 | 187.09 | 189.19 | 1,238,771 | +2.17(+1.16%) |
Jan 27, 2020 | 188.18 | 188.84 | 186.47 | 187.02 | 1,284,277 | -3.38(-1.78%) |
Jan 24, 2020 | 191.73 | 192.04 | 189.47 | 190.40 | 1,458,337 | -0.54(-0.28%) |
Jan 23, 2020 | 190.19 | 190.98 | 188.68 | 190.95 | 1,350,796 | +1.16(+0.61%) |
Jan 22, 2020 | 190.80 | 190.97 | 189.14 | 189.79 | 1,139,062 | -0.04(-0.02%) |
Jan 21, 2020 | 190.28 | 191.49 | 188.97 | 189.83 | 1,662,070 | -0.45(-0.24%) |
Jan 17, 2020 | 187.68 | 190.48 | 186.88 | 190.28 | 2,231,868 | +3.04(+1.62%) |
Jan 16, 2020 | 188.80 | 188.80 | 186.22 | 187.25 | 1,556,766 | +0.14(+0.07%) |
Jan 15, 2020 | 184.41 | 188.15 | 183.72 | 187.11 | 1,520,904 | +3.23(+1.76%) |
Jan 14, 2020 | 183.97 | 185.32 | 183.27 | 183.88 | 1,885,051 | -0.12(-0.07%) |
Jan 13, 2020 | 181.64 | 184.13 | 181.28 | 184.01 | 1,360,396 | +2.49(+1.37%) |
Jan 10, 2020 | 181.76 | 182.83 | 181.25 | 181.52 | 1,043,142 | +0.47(+0.26%) |
Jan 09, 2020 | 182.97 | 183.46 | 180.13 | 181.05 | 2,338,085 | -1.17(-0.64%) |
Jan 08, 2020 | 179.90 | 182.56 | 179.57 | 182.22 | 1,964,513 | +2.85(+1.59%) |
Jan 07, 2020 | 181.07 | 181.22 | 179.06 | 179.37 | 1,878,262 | -0.98(-0.54%) |
Jan 06, 2020 | 179.96 | 181.08 | 179.54 | 180.34 | 2,006,295 | -0.33(-0.18%) |
Jan 03, 2020 | 180.96 | 182.94 | 180.62 | 180.68 | 1,703,268 | -2.37(-1.29%) |
Jan 02, 2020 | 187.27 | 187.29 | 182.05 | 183.04 | 2,026,267 | -3.74(-2.00%) |
Dec 31, 2019 | 185.04 | 186.88 | 184.64 | 186.79 | 902,869 | +1.54(+0.83%) |
Dec 30, 2019 | 185.09 | 185.91 | 184.75 | 185.25 | 724,732 | -0.94(-0.51%) |
Dec 27, 2019 | 186.85 | 187.27 | 185.93 | 186.19 | 546,720 | +0.03(+0.02%) |
Dec 26, 2019 | 186.30 | 186.35 | 184.77 | 186.16 | 471,954 | +0.15(+0.08%) |
Dec 24, 2019 | 185.77 | 186.92 | 185.40 | 186.02 | 306,475 | -0.68(-0.36%) |
Dec 23, 2019 | 186.26 | 186.99 | 185.48 | 186.70 | 725,997 | +0.73(+0.39%) |
Dec 20, 2019 | 186.06 | 186.49 | 184.42 | 185.97 | 2,316,532 | +1.00(+0.54%) |
Dec 19, 2019 | 183.72 | 185.55 | 183.00 | 184.96 | 1,188,257 | +1.68(+0.91%) |
Dec 18, 2019 | 185.57 | 185.57 | 182.53 | 183.29 | 1,045,682 | -1.77(-0.96%) |
Dec 17, 2019 | 185.69 | 185.86 | 184.44 | 185.06 | 1,182,956 | -0.44(-0.24%) |
Dec 16, 2019 | 183.82 | 185.94 | 182.85 | 185.50 | 1,414,493 | +2.33(+1.27%) |
Dec 13, 2019 | 184.05 | 185.40 | 183.09 | 183.16 | 1,263,705 | -1.47(-0.79%) |
Dec 12, 2019 | 184.13 | 185.82 | 184.03 | 184.63 | 1,358,081 | +0.42(+0.23%) |
Dec 11, 2019 | 183.59 | 184.28 | 182.51 | 184.21 | 847,519 | +1.49(+0.81%) |
Dec 10, 2019 | 183.95 | 184.29 | 182.57 | 182.72 | 1,294,499 | -1.83(-0.99%) |
Dec 09, 2019 | 184.96 | 185.41 | 183.87 | 184.56 | 797,740 | -0.63(-0.34%) |
Dec 06, 2019 | 184.99 | 185.88 | 183.50 | 185.19 | 1,041,892 | +1.93(+1.05%) |
Dec 05, 2019 | 183.87 | 184.24 | 181.67 | 183.25 | 1,241,611 | +0.38(+0.21%) |
Dec 04, 2019 | 185.44 | 186.61 | 182.70 | 182.87 | 1,332,841 | -2.11(-1.14%) |
Dec 03, 2019 | 183.00 | 185.12 | 182.45 | 184.98 | 1,446,097 | +0.99(+0.54%) |
Dec 02, 2019 | 185.84 | 185.84 | 183.41 | 184.00 | 1,042,745 | -2.66(-1.42%) |
Nov 29, 2019 | 187.06 | 187.75 | 185.91 | 186.65 | 738,853 | -0.55(-0.30%) |
Nov 27, 2019 | 187.35 | 187.89 | 186.37 | 187.21 | 955,979 | -0.74(-0.39%) |
Nov 26, 2019 | 186.00 | 188.03 | 185.45 | 187.94 | 2,251,294 | +2.29(+1.23%) |
Nov 25, 2019 | 184.93 | 186.36 | 184.48 | 185.66 | 1,333,885 | +1.66(+0.90%) |
Nov 22, 2019 | 182.42 | 184.37 | 181.89 | 184.00 | 2,068,477 | +2.01(+1.10%) |
Nov 21, 2019 | 183.41 | 184.58 | 181.37 | 181.99 | 2,255,684 | -2.39(-1.30%) |
Nov 20, 2019 | 186.99 | 186.99 | 183.29 | 184.38 | 1,960,067 | -2.62(-1.40%) |
Nov 19, 2019 | 188.15 | 188.42 | 186.67 | 187.00 | 2,149,357 | -0.60(-0.32%) |
Nov 18, 2019 | 185.98 | 189.40 | 185.82 | 187.60 | 1,513,140 | -2.14(-1.13%) |
Nov 15, 2019 | 190.45 | 191.09 | 189.20 | 189.74 | 1,178,416 | -0.22(-0.11%) |
Nov 14, 2019 | 187.89 | 190.45 | 187.46 | 189.96 | 893,088 | +1.55(+0.82%) |
Nov 13, 2019 | 187.42 | 189.48 | 186.89 | 188.41 | 1,214,261 | +0.80(+0.43%) |
Nov 12, 2019 | 185.13 | 188.27 | 184.93 | 187.61 | 1,411,199 | +2.50(+1.35%) |
Nov 11, 2019 | 184.80 | 186.25 | 184.55 | 185.11 | 1,018,598 | -0.62(-0.33%) |
Nov 08, 2019 | 182.54 | 185.76 | 182.25 | 185.73 | 1,178,487 | +3.80(+2.09%) |
Nov 07, 2019 | 184.71 | 184.72 | 181.17 | 181.93 | 1,871,150 | -1.85(-1.00%) |
Nov 06, 2019 | 180.60 | 183.96 | 180.37 | 183.78 | 1,635,390 | +3.30(+1.83%) |
Nov 05, 2019 | 181.63 | 183.38 | 178.51 | 180.48 | 2,598,097 | -1.94(-1.07%) |
Nov 04, 2019 | 186.66 | 186.74 | 182.38 | 182.42 | 1,910,527 | -2.76(-1.49%) |