Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 189.19 | 190.33 | 186.38 | 186.85 | 1,692,632 | -3.36(-1.77%) |
Jan 30, 2020 | 189.27 | 190.52 | 186.83 | 190.22 | 1,564,165 | -0.06(-0.03%) |
Jan 29, 2020 | 190.21 | 191.79 | 189.53 | 190.27 | 1,510,346 | +1.18(+0.62%) |
Jan 28, 2020 | 189.54 | 190.66 | 186.80 | 189.09 | 2,126,075 | +0.49(+0.26%) |
Jan 27, 2020 | 183.84 | 189.80 | 182.94 | 188.61 | 4,222,292 | -7.99(-4.07%) |
Jan 24, 2020 | 200.11 | 200.67 | 195.63 | 196.60 | 2,528,608 | -3.38(-1.69%) |
Jan 23, 2020 | 200.19 | 202.58 | 197.91 | 199.98 | 2,904,807 | -3.61(-1.77%) |
Jan 22, 2020 | 207.06 | 208.36 | 202.53 | 203.59 | 2,640,965 | -4.87(-2.34%) |
Jan 21, 2020 | 206.24 | 208.66 | 203.68 | 208.46 | 2,197,628 | -2.06(-0.98%) |
Jan 17, 2020 | 209.74 | 211.04 | 209.10 | 210.52 | 1,197,877 | +1.86(+0.89%) |
Jan 16, 2020 | 209.19 | 209.96 | 207.96 | 208.66 | 1,695,936 | -0.53(-0.25%) |
Jan 15, 2020 | 206.81 | 209.78 | 206.81 | 209.19 | 1,771,931 | +2.67(+1.29%) |
Jan 14, 2020 | 204.65 | 207.36 | 204.19 | 206.52 | 1,498,237 | +2.14(+1.05%) |
Jan 13, 2020 | 202.61 | 204.44 | 201.49 | 204.38 | 1,290,407 | +1.77(+0.87%) |
Jan 10, 2020 | 203.10 | 203.10 | 201.29 | 202.61 | 1,266,602 | -0.33(-0.16%) |
Jan 09, 2020 | 200.14 | 203.00 | 198.30 | 202.94 | 1,333,894 | +4.06(+2.04%) |
Jan 08, 2020 | 198.65 | 200.48 | 197.23 | 198.88 | 1,686,064 | +1.60(+0.81%) |
Jan 07, 2020 | 197.24 | 198.39 | 196.45 | 197.28 | 1,240,670 | -1.25(-0.63%) |
Jan 06, 2020 | 195.14 | 198.67 | 194.79 | 198.53 | 2,536,840 | +2.55(+1.30%) |
Jan 03, 2020 | 195.83 | 197.76 | 195.06 | 195.99 | 1,123,930 | -1.49(-0.76%) |
Jan 02, 2020 | 197.75 | 199.01 | 197.05 | 197.48 | 1,189,291 | -0.27(-0.14%) |
Dec 31, 2019 | 196.95 | 198.30 | 196.84 | 197.75 | 565,568 | +0.13(+0.07%) |
Dec 30, 2019 | 199.08 | 199.46 | 197.19 | 197.62 | 710,868 | -1.48(-0.75%) |
Dec 27, 2019 | 198.78 | 199.40 | 198.02 | 199.10 | 516,897 | +0.68(+0.34%) |
Dec 26, 2019 | 197.23 | 198.73 | 196.88 | 198.42 | 1,141,153 | +1.71(+0.87%) |
Dec 24, 2019 | 197.12 | 197.48 | 196.51 | 196.71 | 342,370 | -0.50(-0.25%) |
Dec 23, 2019 | 198.64 | 198.64 | 196.62 | 197.21 | 1,295,345 | -0.85(-0.43%) |
Dec 20, 2019 | 195.87 | 199.13 | 195.87 | 198.06 | 3,318,002 | +2.46(+1.26%) |
Dec 19, 2019 | 196.00 | 197.16 | 194.93 | 195.60 | 1,267,504 | +0.34(+0.17%) |
Dec 18, 2019 | 194.52 | 196.11 | 194.29 | 195.26 | 1,277,416 | +1.45(+0.75%) |
Dec 17, 2019 | 194.12 | 194.19 | 190.03 | 193.81 | 1,985,478 | -1.53(-0.78%) |
Dec 16, 2019 | 196.06 | 196.97 | 194.17 | 195.35 | 1,329,546 | +0.78(+0.40%) |
Dec 13, 2019 | 192.45 | 195.09 | 191.18 | 194.56 | 1,062,934 | +2.48(+1.29%) |
Dec 12, 2019 | 190.10 | 192.37 | 189.83 | 192.08 | 1,163,710 | +1.97(+1.04%) |
Dec 11, 2019 | 190.05 | 192.11 | 189.56 | 190.11 | 1,189,953 | +0.61(+0.32%) |
Dec 10, 2019 | 189.66 | 189.83 | 187.85 | 189.50 | 1,833,444 | -0.75(-0.39%) |
Dec 09, 2019 | 190.26 | 191.21 | 188.47 | 190.24 | 1,191,417 | +0.75(+0.39%) |
Dec 06, 2019 | 190.11 | 190.42 | 188.50 | 189.50 | 818,951 | +1.55(+0.83%) |
Dec 05, 2019 | 189.51 | 190.05 | 186.84 | 187.95 | 2,269,443 | -1.50(-0.79%) |
Dec 04, 2019 | 186.56 | 189.82 | 185.58 | 189.45 | 1,763,140 | +3.87(+2.08%) |
Dec 03, 2019 | 186.02 | 186.38 | 183.99 | 185.58 | 1,561,673 | -1.69(-0.90%) |
Dec 02, 2019 | 186.76 | 187.49 | 185.59 | 187.27 | 1,230,742 | +0.11(+0.06%) |
Nov 29, 2019 | 186.53 | 188.00 | 185.86 | 187.15 | 659,360 | -0.47(-0.25%) |
Nov 27, 2019 | 187.06 | 188.07 | 186.21 | 187.62 | 1,566,776 | +0.98(+0.53%) |
Nov 26, 2019 | 186.65 | 187.63 | 185.19 | 186.64 | 1,844,408 | +0.68(+0.37%) |
Nov 25, 2019 | 185.19 | 186.24 | 183.75 | 185.96 | 1,167,586 | +1.45(+0.79%) |
Nov 22, 2019 | 184.09 | 185.04 | 183.43 | 184.50 | 904,520 | +0.42(+0.23%) |
Nov 21, 2019 | 185.74 | 187.04 | 183.16 | 184.08 | 1,686,645 | -2.42(-1.30%) |
Nov 20, 2019 | 186.58 | 187.69 | 183.59 | 186.50 | 1,806,359 | -0.79(-0.42%) |
Nov 19, 2019 | 184.67 | 187.33 | 184.18 | 187.29 | 1,330,330 | +3.07(+1.66%) |
Nov 18, 2019 | 182.59 | 184.75 | 182.43 | 184.23 | 1,757,881 | +1.81(+0.99%) |
Nov 15, 2019 | 183.10 | 183.66 | 181.65 | 182.41 | 1,429,915 | -0.49(-0.27%) |
Nov 14, 2019 | 180.40 | 183.15 | 180.00 | 182.90 | 1,571,703 | +3.27(+1.82%) |
Nov 13, 2019 | 179.52 | 180.55 | 177.93 | 179.63 | 1,070,041 | +0.12(+0.07%) |
Nov 12, 2019 | 179.38 | 180.56 | 178.78 | 179.51 | 1,086,232 | +0.66(+0.37%) |
Nov 11, 2019 | 178.94 | 179.56 | 177.71 | 178.85 | 847,850 | -0.01(-0.01%) |
Nov 08, 2019 | 179.28 | 180.39 | 177.62 | 178.86 | 976,764 | +0.12(+0.07%) |
Nov 07, 2019 | 179.26 | 180.59 | 177.99 | 178.74 | 1,546,035 | +0.08(+0.04%) |
Nov 06, 2019 | 176.73 | 179.12 | 176.13 | 178.66 | 1,427,152 | +2.92(+1.66%) |
Nov 05, 2019 | 174.44 | 177.04 | 173.52 | 175.74 | 1,767,072 | +2.15(+1.24%) |
Nov 04, 2019 | 178.71 | 178.90 | 171.69 | 173.59 | 2,436,000 | -4.61(-2.59%) |