Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 191.88 | 194.23 | 187.41 | 189.05 | 202,300 | -2.70(-1.41%) |
Jan 30, 2020 | 187.66 | 191.87 | 187.38 | 191.75 | 102,997 | +3.06(+1.62%) |
Jan 29, 2020 | 188.19 | 189.81 | 187.08 | 188.69 | 113,533 | +0.65(+0.35%) |
Jan 28, 2020 | 186.72 | 189.55 | 185.83 | 188.04 | 99,458 | +2.47(+1.33%) |
Jan 27, 2020 | 181.13 | 187.20 | 181.13 | 185.57 | 146,833 | +2.06(+1.12%) |
Jan 24, 2020 | 184.24 | 184.85 | 182.49 | 183.51 | 102,500 | +0.06(+0.03%) |
Jan 23, 2020 | 182.38 | 185.44 | 182.07 | 183.45 | 169,439 | +0.40(+0.22%) |
Jan 22, 2020 | 183.95 | 185.13 | 182.11 | 183.05 | 114,407 | -0.58(-0.32%) |
Jan 21, 2020 | 184.13 | 184.24 | 182.22 | 183.63 | 89,846 | +0.18(+0.10%) |
Jan 17, 2020 | 186.64 | 186.64 | 183.08 | 183.45 | 102,200 | -1.87(-1.01%) |
Jan 16, 2020 | 185.84 | 186.47 | 184.49 | 185.32 | 94,093 | +0.45(+0.24%) |
Jan 15, 2020 | 184.23 | 186.18 | 182.42 | 184.87 | 136,624 | +0.35(+0.19%) |
Jan 14, 2020 | 184.30 | 185.61 | 182.98 | 184.52 | 120,306 | +0.59(+0.32%) |
Jan 13, 2020 | 189.56 | 190.82 | 183.15 | 183.93 | 226,151 | -5.63(-2.97%) |
Jan 10, 2020 | 189.01 | 189.88 | 186.44 | 189.56 | 208,100 | +0.21(+0.11%) |
Jan 09, 2020 | 196.67 | 196.67 | 183.07 | 189.35 | 621,423 | +6.28(+3.43%) |
Jan 08, 2020 | 184.12 | 188.29 | 183.07 | 183.07 | 372,930 | +0.42(+0.23%) |
Jan 07, 2020 | 183.53 | 183.53 | 181.01 | 182.65 | 162,346 | +0.41(+0.22%) |
Jan 06, 2020 | 180.99 | 182.76 | 180.29 | 182.24 | 136,804 | +0.53(+0.29%) |
Jan 03, 2020 | 181.57 | 182.80 | 180.58 | 181.71 | 165,200 | -1.62(-0.88%) |
Jan 02, 2020 | 180.77 | 183.50 | 177.54 | 183.33 | 213,004 | +3.54(+1.97%) |
Dec 31, 2019 | 180.22 | 181.32 | 179.44 | 179.79 | 137,400 | -0.34(-0.19%) |
Dec 30, 2019 | 179.42 | 180.54 | 178.76 | 180.13 | 102,917 | +0.20(+0.11%) |
Dec 27, 2019 | 180.42 | 180.74 | 178.97 | 179.93 | 84,300 | +0.15(+0.08%) |
Dec 26, 2019 | 179.68 | 179.99 | 178.56 | 179.78 | 88,184 | +0.47(+0.26%) |
Dec 24, 2019 | 178.78 | 179.62 | 178.36 | 179.31 | 62,900 | +0.69(+0.39%) |
Dec 23, 2019 | 178.80 | 179.43 | 177.76 | 178.62 | 147,160 | +0.63(+0.35%) |
Dec 20, 2019 | 173.50 | 178.76 | 173.50 | 177.99 | 544,000 | +5.31(+3.08%) |
Dec 19, 2019 | 167.26 | 172.88 | 161.74 | 172.68 | 364,547 | +8.62(+5.25%) |
Dec 18, 2019 | 164.55 | 166.43 | 163.16 | 164.06 | 96,679 | -0.23(-0.14%) |
Dec 17, 2019 | 167.04 | 167.04 | 163.42 | 164.29 | 97,766 | -3.65(-2.17%) |
Dec 16, 2019 | 166.61 | 168.74 | 165.00 | 167.94 | 134,002 | +1.63(+0.98%) |
Dec 13, 2019 | 167.00 | 167.00 | 164.75 | 166.31 | 101,100 | -0.38(-0.23%) |
Dec 12, 2019 | 167.39 | 168.66 | 165.95 | 166.69 | 235,035 | -0.49(-0.29%) |
Dec 11, 2019 | 166.74 | 167.28 | 166.04 | 167.18 | 100,000 | +0.91(+0.55%) |
Dec 10, 2019 | 165.55 | 167.02 | 165.12 | 166.27 | 83,933 | +0.57(+0.34%) |
Dec 09, 2019 | 165.27 | 166.17 | 164.32 | 165.70 | 113,121 | -0.05(-0.03%) |
Dec 06, 2019 | 164.07 | 166.45 | 163.16 | 165.75 | 113,300 | +2.85(+1.75%) |
Dec 05, 2019 | 163.38 | 163.63 | 161.42 | 162.90 | 113,070 | -0.32(-0.20%) |
Dec 04, 2019 | 161.91 | 164.18 | 161.38 | 163.22 | 117,393 | +1.85(+1.15%) |
Dec 03, 2019 | 160.74 | 161.88 | 160.51 | 161.37 | 84,387 | -0.84(-0.52%) |
Dec 02, 2019 | 161.98 | 162.53 | 159.42 | 162.21 | 115,692 | +0.79(+0.49%) |
Nov 29, 2019 | 162.87 | 163.65 | 161.39 | 161.42 | 43,800 | -1.78(-1.09%) |
Nov 27, 2019 | 162.31 | 163.59 | 160.69 | 163.20 | 89,500 | +1.43(+0.88%) |
Nov 26, 2019 | 159.24 | 162.18 | 157.71 | 161.77 | 138,624 | +2.54(+1.60%) |
Nov 25, 2019 | 154.71 | 159.73 | 154.71 | 159.23 | 157,027 | +3.96(+2.55%) |
Nov 22, 2019 | 153.59 | 155.88 | 152.17 | 155.27 | 63,800 | +2.24(+1.46%) |
Nov 21, 2019 | 155.19 | 155.83 | 152.68 | 153.03 | 89,317 | -1.97(-1.27%) |
Nov 20, 2019 | 154.54 | 156.24 | 153.98 | 155.00 | 101,198 | +0.19(+0.12%) |
Nov 19, 2019 | 155.79 | 156.39 | 154.44 | 154.81 | 76,373 | -0.87(-0.56%) |
Nov 18, 2019 | 153.10 | 156.27 | 153.10 | 155.68 | 88,956 | +2.34(+1.53%) |
Nov 15, 2019 | 154.78 | 154.78 | 152.16 | 153.34 | 104,100 | -0.49(-0.32%) |
Nov 14, 2019 | 154.35 | 155.91 | 153.51 | 153.83 | 73,167 | -0.80(-0.52%) |
Nov 13, 2019 | 154.95 | 155.76 | 153.62 | 154.63 | 164,532 | -0.71(-0.46%) |
Nov 12, 2019 | 155.65 | 156.87 | 155.13 | 155.34 | 92,694 | -0.74(-0.47%) |
Nov 11, 2019 | 154.72 | 156.71 | 154.11 | 156.08 | 112,142 | +0.80(+0.52%) |
Nov 08, 2019 | 153.02 | 155.28 | 152.43 | 155.28 | 146,800 | +2.12(+1.38%) |
Nov 07, 2019 | 156.30 | 157.67 | 152.76 | 153.16 | 209,208 | -2.34(-1.50%) |
Nov 06, 2019 | 153.66 | 155.70 | 153.56 | 155.50 | 107,883 | +1.68(+1.09%) |
Nov 05, 2019 | 152.54 | 155.31 | 151.87 | 153.82 | 135,184 | +2.25(+1.48%) |
Nov 04, 2019 | 152.15 | 154.41 | 150.93 | 151.57 | 240,571 | +0.29(+0.19%) |