Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 177.85 | 179.28 | 175.80 | 176.35 | 1,071,721 | -2.33(-1.31%) |
Jan 30, 2020 | 179.94 | 180.09 | 177.81 | 178.68 | 772,241 | -1.68(-0.93%) |
Jan 29, 2020 | 180.55 | 181.49 | 178.72 | 180.36 | 666,618 | -0.16(-0.09%) |
Jan 28, 2020 | 179.30 | 182.59 | 178.58 | 180.52 | 1,052,130 | +1.73(+0.97%) |
Jan 27, 2020 | 177.94 | 179.74 | 177.05 | 178.78 | 1,097,764 | -0.62(-0.34%) |
Jan 24, 2020 | 181.67 | 182.32 | 178.37 | 179.40 | 910,808 | -2.26(-1.24%) |
Jan 23, 2020 | 179.18 | 181.81 | 178.79 | 181.66 | 1,163,090 | +1.90(+1.06%) |
Jan 22, 2020 | 180.43 | 182.10 | 179.23 | 179.76 | 1,810,399 | +1.60(+0.90%) |
Jan 21, 2020 | 175.55 | 179.24 | 175.32 | 178.16 | 2,176,251 | +0.26(+0.15%) |
Jan 17, 2020 | 178.99 | 181.11 | 177.63 | 177.89 | 1,908,960 | -0.85(-0.48%) |
Jan 16, 2020 | 179.38 | 180.04 | 178.25 | 178.75 | 913,473 | +0.01(+0.01%) |
Jan 15, 2020 | 177.93 | 180.40 | 177.65 | 178.74 | 899,714 | +0.02(+0.01%) |
Jan 14, 2020 | 177.26 | 179.43 | 176.97 | 178.72 | 1,379,667 | +2.24(+1.27%) |
Jan 13, 2020 | 176.17 | 177.94 | 175.55 | 176.48 | 1,496,521 | +0.06(+0.03%) |
Jan 10, 2020 | 179.90 | 180.41 | 175.69 | 176.42 | 2,008,690 | -4.88(-2.69%) |
Jan 09, 2020 | 179.72 | 183.52 | 178.51 | 181.30 | 2,643,216 | +3.09(+1.73%) |
Jan 08, 2020 | 176.77 | 181.45 | 170.61 | 178.21 | 4,888,078 | +4.58(+2.64%) |
Jan 07, 2020 | 177.17 | 177.88 | 171.68 | 173.63 | 2,464,069 | -4.68(-2.63%) |
Jan 06, 2020 | 176.99 | 179.57 | 175.62 | 178.31 | 1,724,511 | +0.81(+0.46%) |
Jan 03, 2020 | 175.47 | 177.86 | 174.45 | 177.50 | 1,400,488 | +1.15(+0.65%) |
Jan 02, 2020 | 177.91 | 177.94 | 174.81 | 176.35 | 1,132,330 | -1.36(-0.76%) |
Dec 31, 2019 | 176.07 | 177.74 | 175.22 | 177.71 | 957,683 | +1.29(+0.73%) |
Dec 30, 2019 | 177.15 | 177.35 | 175.88 | 176.41 | 962,113 | -0.81(-0.45%) |
Dec 27, 2019 | 177.88 | 178.47 | 176.88 | 177.22 | 607,027 | -0.40(-0.23%) |
Dec 26, 2019 | 175.38 | 177.88 | 174.88 | 177.62 | 862,437 | +2.65(+1.51%) |
Dec 24, 2019 | 176.75 | 176.84 | 174.59 | 174.97 | 427,215 | -1.13(-0.64%) |
Dec 23, 2019 | 177.03 | 177.19 | 175.14 | 176.10 | 858,926 | -0.81(-0.46%) |
Dec 20, 2019 | 175.07 | 177.07 | 174.41 | 176.91 | 2,501,253 | +2.88(+1.66%) |
Dec 19, 2019 | 172.56 | 174.52 | 172.32 | 174.03 | 1,117,720 | +2.00(+1.16%) |
Dec 18, 2019 | 171.97 | 172.74 | 170.75 | 172.02 | 918,687 | +0.52(+0.31%) |
Dec 17, 2019 | 171.29 | 172.88 | 170.94 | 171.50 | 982,403 | +0.22(+0.13%) |
Dec 16, 2019 | 170.25 | 172.54 | 168.69 | 171.28 | 1,399,940 | +0.78(+0.46%) |
Dec 13, 2019 | 170.01 | 171.23 | 168.45 | 170.50 | 1,009,470 | +2.13(+1.26%) |
Dec 12, 2019 | 169.56 | 171.78 | 168.27 | 168.38 | 944,550 | -1.71(-1.01%) |
Dec 11, 2019 | 169.45 | 170.42 | 167.65 | 170.09 | 988,776 | +0.65(+0.38%) |
Dec 10, 2019 | 169.51 | 169.96 | 167.66 | 169.45 | 875,188 | -0.32(-0.19%) |
Dec 09, 2019 | 171.25 | 171.85 | 168.13 | 169.76 | 1,391,622 | -2.23(-1.30%) |
Dec 06, 2019 | 171.87 | 173.12 | 171.28 | 171.99 | 771,250 | +1.12(+0.65%) |
Dec 05, 2019 | 172.32 | 173.41 | 169.47 | 170.88 | 1,429,906 | -1.71(-0.99%) |
Dec 04, 2019 | 172.93 | 173.14 | 169.74 | 172.59 | 1,059,105 | -0.19(-0.11%) |
Dec 03, 2019 | 173.03 | 173.14 | 170.21 | 172.78 | 1,087,127 | -1.49(-0.85%) |
Dec 02, 2019 | 174.18 | 174.48 | 173.05 | 174.27 | 852,752 | +0.02(+0.01%) |
Nov 29, 2019 | 173.76 | 174.49 | 173.00 | 174.25 | 394,327 | +0.29(+0.17%) |
Nov 27, 2019 | 173.02 | 174.63 | 172.28 | 173.96 | 721,706 | +1.59(+0.92%) |
Nov 26, 2019 | 171.03 | 173.37 | 169.98 | 172.37 | 1,097,731 | +0.45(+0.26%) |
Nov 25, 2019 | 170.77 | 172.06 | 170.12 | 171.92 | 1,053,899 | +2.20(+1.30%) |
Nov 22, 2019 | 174.60 | 174.72 | 169.49 | 169.72 | 2,240,610 | -5.07(-2.90%) |
Nov 21, 2019 | 174.29 | 175.53 | 173.46 | 174.78 | 1,188,127 | +0.72(+0.41%) |
Nov 20, 2019 | 170.47 | 174.23 | 170.30 | 174.06 | 2,284,787 | +4.59(+2.71%) |
Nov 19, 2019 | 163.82 | 169.56 | 163.66 | 169.47 | 1,783,248 | +5.69(+3.47%) |
Nov 18, 2019 | 168.44 | 168.44 | 163.08 | 163.79 | 2,598,160 | -4.46(-2.65%) |
Nov 15, 2019 | 171.33 | 171.76 | 168.06 | 168.25 | 1,978,365 | -3.01(-1.76%) |
Nov 14, 2019 | 171.38 | 173.38 | 170.34 | 171.25 | 1,359,768 | -1.08(-0.62%) |
Nov 13, 2019 | 172.32 | 174.11 | 171.40 | 172.33 | 859,715 | +0.17(+0.10%) |
Nov 12, 2019 | 173.15 | 173.17 | 170.61 | 172.16 | 1,602,780 | -0.65(-0.37%) |
Nov 11, 2019 | 175.13 | 175.28 | 172.34 | 172.81 | 1,585,574 | -2.85(-1.62%) |
Nov 08, 2019 | 178.31 | 178.50 | 174.66 | 175.66 | 1,533,212 | -2.55(-1.43%) |
Nov 07, 2019 | 181.00 | 181.66 | 178.07 | 178.20 | 791,417 | -2.04(-1.13%) |
Nov 06, 2019 | 179.12 | 180.66 | 178.02 | 180.25 | 764,171 | +1.39(+0.78%) |
Nov 05, 2019 | 181.19 | 182.38 | 178.80 | 178.85 | 845,191 | -2.05(-1.13%) |
Nov 04, 2019 | 178.71 | 181.07 | 178.19 | 180.91 | 895,569 | +2.72(+1.53%) |