Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 178.56 | 180.00 | 176.50 | 177.05 | 1,067,459 | -2.34(-1.30%) |
Jan 30, 2020 | 180.66 | 180.81 | 178.52 | 179.39 | 769,170 | -1.68(-0.93%) |
Jan 29, 2020 | 181.28 | 182.22 | 179.43 | 181.08 | 663,967 | -0.16(-0.09%) |
Jan 28, 2020 | 180.01 | 183.32 | 179.29 | 181.24 | 1,047,945 | +1.74(+0.97%) |
Jan 27, 2020 | 178.65 | 180.46 | 177.76 | 179.50 | 1,093,398 | -0.62(-0.34%) |
Jan 24, 2020 | 182.39 | 183.05 | 179.08 | 180.12 | 907,186 | -2.27(-1.24%) |
Jan 23, 2020 | 179.89 | 182.53 | 179.51 | 182.38 | 1,158,464 | +1.91(+1.06%) |
Jan 22, 2020 | 181.15 | 182.83 | 179.95 | 180.47 | 1,803,198 | +1.61(+0.90%) |
Jan 21, 2020 | 176.25 | 179.96 | 176.02 | 178.87 | 2,167,596 | +0.26(+0.15%) |
Jan 17, 2020 | 179.70 | 181.83 | 178.34 | 178.60 | 1,901,368 | -0.86(-0.48%) |
Jan 16, 2020 | 180.10 | 180.76 | 178.96 | 179.46 | 909,840 | +0.01(+0.01%) |
Jan 15, 2020 | 178.64 | 181.12 | 178.36 | 179.45 | 896,136 | +0.02(+0.01%) |
Jan 14, 2020 | 177.97 | 180.15 | 177.67 | 179.43 | 1,374,180 | +2.25(+1.27%) |
Jan 13, 2020 | 176.87 | 178.65 | 176.25 | 177.19 | 1,490,569 | +0.06(+0.03%) |
Jan 10, 2020 | 180.62 | 181.13 | 176.40 | 177.13 | 2,000,701 | -4.90(-2.69%) |
Jan 09, 2020 | 180.44 | 184.25 | 179.22 | 182.03 | 2,632,704 | +3.10(+1.73%) |
Jan 08, 2020 | 177.48 | 182.18 | 171.29 | 178.92 | 4,868,638 | +4.60(+2.64%) |
Jan 07, 2020 | 177.88 | 178.59 | 172.36 | 174.33 | 2,454,269 | -4.70(-2.63%) |
Jan 06, 2020 | 177.69 | 180.29 | 176.32 | 179.03 | 1,717,653 | +0.82(+0.46%) |
Jan 03, 2020 | 176.17 | 178.57 | 175.15 | 178.21 | 1,394,918 | +1.16(+0.65%) |
Jan 02, 2020 | 178.62 | 178.65 | 175.51 | 177.05 | 1,127,826 | -1.36(-0.76%) |
Dec 31, 2019 | 176.77 | 178.45 | 175.93 | 178.42 | 953,874 | +1.30(+0.73%) |
Dec 30, 2019 | 177.85 | 178.06 | 176.58 | 177.12 | 958,287 | -0.81(-0.45%) |
Dec 27, 2019 | 178.59 | 179.19 | 177.59 | 177.93 | 604,613 | -0.41(-0.23%) |
Dec 26, 2019 | 176.07 | 178.59 | 175.58 | 178.33 | 859,007 | +2.66(+1.51%) |
Dec 24, 2019 | 177.46 | 177.54 | 175.28 | 175.67 | 425,516 | -1.14(-0.64%) |
Dec 23, 2019 | 177.74 | 177.90 | 175.84 | 176.81 | 855,510 | -0.81(-0.46%) |
Dec 20, 2019 | 175.77 | 177.78 | 175.11 | 177.62 | 2,491,305 | +2.90(+1.66%) |
Dec 19, 2019 | 173.25 | 175.22 | 173.01 | 174.72 | 1,113,274 | +2.01(+1.16%) |
Dec 18, 2019 | 172.65 | 173.43 | 171.43 | 172.71 | 915,033 | +0.53(+0.31%) |
Dec 17, 2019 | 171.97 | 173.57 | 171.63 | 172.18 | 978,496 | +0.22(+0.13%) |
Dec 16, 2019 | 170.93 | 173.23 | 169.36 | 171.97 | 1,394,372 | +0.78(+0.46%) |
Dec 13, 2019 | 170.69 | 171.91 | 169.13 | 171.19 | 1,005,455 | +2.14(+1.26%) |
Dec 12, 2019 | 170.24 | 172.46 | 168.94 | 169.05 | 940,793 | -1.72(-1.01%) |
Dec 11, 2019 | 170.12 | 171.10 | 168.32 | 170.77 | 984,843 | +0.65(+0.38%) |
Dec 10, 2019 | 170.19 | 170.64 | 168.33 | 170.12 | 871,707 | -0.32(-0.19%) |
Dec 09, 2019 | 171.94 | 172.54 | 168.80 | 170.44 | 1,386,087 | -2.24(-1.30%) |
Dec 06, 2019 | 172.56 | 173.81 | 171.97 | 172.68 | 768,183 | +1.12(+0.65%) |
Dec 05, 2019 | 173.01 | 174.10 | 170.14 | 171.56 | 1,424,219 | -1.72(-0.99%) |
Dec 04, 2019 | 173.62 | 173.83 | 170.41 | 173.28 | 1,054,893 | -0.19(-0.11%) |
Dec 03, 2019 | 173.72 | 173.83 | 170.88 | 173.47 | 1,082,803 | -1.50(-0.85%) |
Dec 02, 2019 | 174.87 | 175.17 | 173.74 | 174.97 | 849,361 | +0.02(+0.01%) |
Nov 29, 2019 | 174.46 | 175.18 | 173.69 | 174.95 | 392,759 | +0.29(+0.17%) |
Nov 27, 2019 | 173.72 | 175.33 | 172.97 | 174.66 | 718,835 | +1.60(+0.92%) |
Nov 26, 2019 | 171.71 | 174.06 | 170.66 | 173.06 | 1,093,365 | +0.45(+0.26%) |
Nov 25, 2019 | 171.45 | 172.75 | 170.80 | 172.60 | 1,049,707 | +2.21(+1.30%) |
Nov 22, 2019 | 175.29 | 175.42 | 170.17 | 170.40 | 2,231,699 | -5.09(-2.90%) |
Nov 21, 2019 | 174.98 | 176.24 | 174.16 | 175.48 | 1,183,402 | +0.72(+0.41%) |
Nov 20, 2019 | 171.15 | 174.93 | 170.98 | 174.76 | 2,275,700 | +4.61(+2.71%) |
Nov 19, 2019 | 164.47 | 170.24 | 164.31 | 170.15 | 1,776,156 | +5.71(+3.47%) |
Nov 18, 2019 | 169.12 | 169.12 | 163.73 | 164.44 | 2,587,827 | -4.48(-2.65%) |
Nov 15, 2019 | 172.01 | 172.45 | 168.73 | 168.92 | 1,970,497 | -3.02(-1.76%) |
Nov 14, 2019 | 172.07 | 174.07 | 171.02 | 171.94 | 1,354,360 | -1.08(-0.62%) |
Nov 13, 2019 | 173.01 | 174.81 | 172.09 | 173.02 | 856,296 | +0.17(+0.10%) |
Nov 12, 2019 | 173.84 | 173.87 | 171.29 | 172.85 | 1,596,406 | -0.65(-0.37%) |
Nov 11, 2019 | 175.83 | 175.98 | 173.03 | 173.50 | 1,579,268 | -2.86(-1.62%) |
Nov 08, 2019 | 179.03 | 179.21 | 175.36 | 176.36 | 1,527,114 | -2.56(-1.43%) |
Nov 07, 2019 | 181.73 | 182.38 | 178.78 | 178.91 | 788,270 | -2.05(-1.13%) |
Nov 06, 2019 | 179.83 | 181.38 | 178.74 | 180.96 | 761,132 | +1.40(+0.78%) |
Nov 05, 2019 | 181.91 | 183.11 | 179.51 | 179.57 | 841,829 | -2.06(-1.13%) |
Nov 04, 2019 | 179.42 | 181.79 | 178.90 | 181.63 | 892,007 | +2.73(+1.53%) |