Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 184.61 | 185.03 | 180.56 | 181.78 | 1,921,917 | -4.36(-2.34%) |
Jan 30, 2020 | 189.46 | 190.42 | 184.13 | 186.13 | 3,365,495 | -5.24(-2.74%) |
Jan 29, 2020 | 193.57 | 195.03 | 190.60 | 191.38 | 1,957,409 | -2.64(-1.36%) |
Jan 28, 2020 | 190.25 | 194.76 | 189.57 | 194.01 | 1,696,871 | +5.08(+2.69%) |
Jan 27, 2020 | 191.06 | 191.44 | 185.81 | 188.93 | 1,585,661 | -5.73(-2.94%) |
Jan 24, 2020 | 200.99 | 201.25 | 193.46 | 194.66 | 1,991,978 | -6.32(-3.15%) |
Jan 23, 2020 | 199.41 | 201.62 | 198.27 | 200.98 | 1,599,720 | +1.36(+0.68%) |
Jan 22, 2020 | 201.54 | 202.02 | 198.78 | 199.62 | 1,554,398 | -1.64(-0.82%) |
Jan 21, 2020 | 200.01 | 202.62 | 198.81 | 201.26 | 2,320,107 | +0.45(+0.23%) |
Jan 17, 2020 | 199.33 | 200.92 | 197.70 | 200.81 | 1,777,985 | +1.48(+0.74%) |
Jan 16, 2020 | 197.87 | 199.62 | 197.00 | 199.32 | 1,468,394 | +2.57(+1.31%) |
Jan 15, 2020 | 193.88 | 198.82 | 193.88 | 196.75 | 1,904,631 | +2.87(+1.48%) |
Jan 14, 2020 | 192.06 | 195.54 | 191.83 | 193.88 | 1,586,486 | +1.59(+0.83%) |
Jan 13, 2020 | 197.02 | 197.48 | 190.83 | 192.29 | 2,515,221 | -6.40(-3.22%) |
Jan 10, 2020 | 200.42 | 200.65 | 198.14 | 198.69 | 1,095,048 | -0.54(-0.27%) |
Jan 09, 2020 | 198.46 | 200.53 | 197.48 | 199.23 | 2,135,929 | -0.53(-0.26%) |
Jan 08, 2020 | 196.47 | 200.05 | 195.77 | 199.76 | 1,570,128 | +3.29(+1.67%) |
Jan 07, 2020 | 194.82 | 197.27 | 193.97 | 196.47 | 1,434,238 | +0.95(+0.49%) |
Jan 06, 2020 | 190.87 | 195.74 | 190.82 | 195.52 | 1,315,061 | +3.53(+1.84%) |
Jan 03, 2020 | 190.88 | 193.13 | 189.73 | 191.98 | 1,468,108 | -1.66(-0.86%) |
Jan 02, 2020 | 194.07 | 194.51 | 190.95 | 193.65 | 1,452,605 | +0.43(+0.22%) |
Dec 31, 2019 | 191.70 | 193.43 | 190.88 | 193.22 | 1,570,024 | +1.44(+0.75%) |
Dec 30, 2019 | 192.47 | 193.31 | 191.23 | 191.78 | 1,010,508 | -0.97(-0.50%) |
Dec 27, 2019 | 193.17 | 193.66 | 192.37 | 192.76 | 1,115,051 | -0.36(-0.19%) |
Dec 26, 2019 | 193.24 | 194.03 | 192.74 | 193.12 | 786,488 | +0.35(+0.18%) |
Dec 24, 2019 | 195.15 | 195.53 | 192.76 | 192.77 | 561,864 | -2.32(-1.19%) |
Dec 23, 2019 | 192.73 | 195.86 | 192.16 | 195.09 | 2,011,842 | +1.78(+0.92%) |
Dec 20, 2019 | 190.45 | 194.87 | 190.45 | 193.31 | 5,231,511 | +5.55(+2.95%) |
Dec 19, 2019 | 187.29 | 188.97 | 186.91 | 187.77 | 1,781,696 | +0.49(+0.26%) |
Dec 18, 2019 | 184.25 | 188.79 | 183.87 | 187.28 | 2,581,934 | +4.42(+2.42%) |
Dec 17, 2019 | 183.86 | 185.51 | 181.49 | 182.85 | 1,800,923 | -1.52(-0.82%) |
Dec 16, 2019 | 181.24 | 186.36 | 180.47 | 184.38 | 1,976,394 | +4.97(+2.77%) |
Dec 13, 2019 | 183.22 | 184.22 | 178.40 | 179.41 | 2,212,851 | -3.49(-1.91%) |
Dec 12, 2019 | 181.73 | 184.16 | 180.58 | 182.89 | 2,130,523 | +1.71(+0.94%) |
Dec 11, 2019 | 180.94 | 182.84 | 179.37 | 181.18 | 2,086,084 | +0.04(+0.02%) |
Dec 10, 2019 | 184.90 | 184.90 | 179.07 | 181.15 | 3,529,678 | -4.01(-2.16%) |
Dec 09, 2019 | 187.16 | 187.88 | 185.06 | 185.15 | 1,456,918 | -2.82(-1.50%) |
Dec 06, 2019 | 186.62 | 188.92 | 186.23 | 187.97 | 1,754,702 | +3.16(+1.71%) |
Dec 05, 2019 | 185.86 | 185.97 | 182.91 | 184.81 | 1,615,285 | -1.09(-0.58%) |
Dec 04, 2019 | 185.59 | 187.08 | 184.53 | 185.90 | 1,926,476 | +1.33(+0.72%) |
Dec 03, 2019 | 183.25 | 185.18 | 181.93 | 184.56 | 2,223,346 | -1.52(-0.82%) |
Dec 02, 2019 | 188.90 | 189.35 | 185.99 | 186.09 | 1,586,279 | -2.81(-1.49%) |
Nov 29, 2019 | 189.01 | 189.72 | 187.56 | 188.90 | 859,253 | -0.10(-0.06%) |
Nov 27, 2019 | 189.45 | 191.43 | 187.56 | 189.01 | 2,161,099 | -0.33(-0.17%) |
Nov 26, 2019 | 193.13 | 193.13 | 188.40 | 189.34 | 2,329,459 | -3.30(-1.71%) |
Nov 25, 2019 | 190.87 | 193.93 | 190.72 | 192.63 | 2,560,874 | +1.91(+1.00%) |
Nov 22, 2019 | 190.87 | 191.70 | 189.28 | 190.73 | 1,579,338 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.33 | 187.18 | 190.12 | 1,438,400 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,281 | -0.10(-0.06%) |
Nov 19, 2019 | 187.78 | 189.35 | 185.51 | 189.00 | 1,763,267 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.67 | 184.96 | 187.45 | 2,983,165 | +2.24(+1.21%) |
Nov 15, 2019 | 179.90 | 187.69 | 177.90 | 185.21 | 3,235,193 | +5.96(+3.33%) |
Nov 14, 2019 | 179.85 | 181.15 | 178.59 | 179.25 | 1,624,455 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,642 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.04 | 175.99 | 178.56 | 1,938,794 | +1.71(+0.97%) |
Nov 11, 2019 | 175.66 | 177.14 | 174.87 | 176.85 | 1,471,453 | -0.98(-0.55%) |
Nov 08, 2019 | 175.75 | 178.85 | 175.05 | 177.83 | 1,546,424 | +2.70(+1.54%) |
Nov 07, 2019 | 173.89 | 176.22 | 173.35 | 175.13 | 1,435,104 | +2.09(+1.21%) |
Nov 06, 2019 | 172.89 | 174.28 | 171.72 | 173.04 | 1,866,446 | +1.21(+0.70%) |
Nov 05, 2019 | 173.86 | 174.56 | 171.67 | 171.83 | 2,731,650 | -1.20(-0.69%) |
Nov 04, 2019 | 171.32 | 173.56 | 168.62 | 173.03 | 2,609,159 | +3.41(+2.01%) |