Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 185.23 | 186.55 | 182.29 | 182.64 | 313,448 | -3.46(-1.86%) |
Jan 30, 2020 | 181.18 | 186.28 | 180.75 | 186.10 | 212,306 | +4.16(+2.28%) |
Jan 29, 2020 | 183.20 | 184.09 | 181.84 | 181.95 | 164,319 | -1.18(-0.64%) |
Jan 28, 2020 | 181.93 | 184.44 | 181.93 | 183.12 | 268,368 | +1.68(+0.92%) |
Jan 27, 2020 | 181.21 | 183.77 | 180.68 | 181.45 | 282,075 | -1.82(-0.99%) |
Jan 24, 2020 | 185.84 | 186.47 | 182.49 | 183.27 | 245,095 | -2.32(-1.25%) |
Jan 23, 2020 | 184.44 | 186.15 | 183.18 | 185.59 | 298,275 | +0.22(+0.12%) |
Jan 22, 2020 | 185.80 | 186.56 | 184.44 | 185.37 | 224,191 | -0.07(-0.04%) |
Jan 21, 2020 | 185.89 | 186.93 | 184.37 | 185.44 | 297,184 | -0.85(-0.46%) |
Jan 17, 2020 | 186.10 | 187.11 | 185.18 | 186.29 | 202,050 | +0.18(+0.10%) |
Jan 16, 2020 | 185.11 | 187.60 | 183.84 | 186.10 | 306,418 | +1.84(+1.00%) |
Jan 15, 2020 | 182.11 | 184.72 | 181.55 | 184.26 | 283,609 | +2.24(+1.23%) |
Jan 14, 2020 | 183.01 | 183.62 | 181.17 | 182.03 | 260,190 | -1.39(-0.76%) |
Jan 13, 2020 | 182.46 | 184.35 | 181.94 | 183.41 | 209,438 | +1.09(+0.60%) |
Jan 10, 2020 | 184.84 | 185.22 | 181.17 | 182.32 | 294,259 | -2.39(-1.29%) |
Jan 09, 2020 | 183.52 | 184.81 | 182.44 | 184.72 | 544,143 | +1.70(+0.93%) |
Jan 08, 2020 | 181.61 | 183.50 | 181.44 | 183.02 | 708,665 | +1.85(+1.02%) |
Jan 07, 2020 | 180.10 | 182.34 | 179.70 | 181.17 | 1,251,660 | -3.95(-2.13%) |
Jan 06, 2020 | 187.40 | 187.74 | 184.57 | 185.12 | 300,434 | -3.12(-1.66%) |
Jan 03, 2020 | 186.78 | 189.12 | 186.39 | 188.24 | 222,380 | +0.06(+0.03%) |
Jan 02, 2020 | 189.89 | 190.00 | 186.80 | 188.19 | 308,227 | -0.80(-0.42%) |
Dec 31, 2019 | 189.70 | 190.63 | 188.75 | 188.99 | 242,087 | -0.52(-0.27%) |
Dec 30, 2019 | 188.69 | 189.79 | 187.91 | 189.51 | 118,707 | +0.88(+0.46%) |
Dec 27, 2019 | 186.87 | 188.85 | 186.38 | 188.63 | 116,687 | +1.94(+1.04%) |
Dec 26, 2019 | 186.59 | 187.51 | 185.68 | 186.69 | 101,940 | +0.42(+0.23%) |
Dec 24, 2019 | 186.50 | 187.04 | 185.36 | 186.27 | 76,443 | -0.37(-0.20%) |
Dec 23, 2019 | 192.00 | 192.00 | 186.45 | 186.63 | 179,331 | -5.04(-2.63%) |
Dec 20, 2019 | 191.86 | 193.81 | 191.56 | 191.68 | 956,940 | +0.98(+0.52%) |
Dec 19, 2019 | 191.12 | 191.22 | 189.39 | 190.69 | 216,438 | -0.18(-0.10%) |
Dec 18, 2019 | 194.01 | 194.01 | 190.39 | 190.88 | 246,326 | -2.74(-1.41%) |
Dec 17, 2019 | 190.94 | 194.13 | 190.66 | 193.61 | 326,096 | +3.02(+1.58%) |
Dec 16, 2019 | 189.69 | 192.18 | 188.51 | 190.60 | 319,024 | +2.79(+1.48%) |
Dec 13, 2019 | 188.32 | 188.94 | 186.90 | 187.81 | 151,538 | -1.26(-0.67%) |
Dec 12, 2019 | 185.48 | 189.19 | 185.13 | 189.07 | 278,726 | +3.53(+1.90%) |
Dec 11, 2019 | 183.31 | 185.69 | 183.15 | 185.54 | 256,973 | +1.46(+0.79%) |
Dec 10, 2019 | 185.01 | 185.20 | 183.67 | 184.08 | 134,270 | -1.27(-0.69%) |
Dec 09, 2019 | 181.63 | 185.65 | 180.71 | 185.35 | 193,984 | +3.72(+2.05%) |
Dec 06, 2019 | 181.55 | 182.81 | 180.25 | 181.63 | 203,446 | +0.75(+0.42%) |
Dec 05, 2019 | 181.17 | 182.47 | 180.22 | 180.88 | 195,721 | -0.23(-0.13%) |
Dec 04, 2019 | 178.12 | 182.24 | 177.89 | 181.11 | 289,545 | +2.37(+1.32%) |
Dec 03, 2019 | 179.90 | 180.18 | 177.33 | 178.74 | 190,553 | -1.65(-0.91%) |
Dec 02, 2019 | 181.61 | 181.61 | 179.37 | 180.38 | 215,106 | -0.87(-0.48%) |
Nov 29, 2019 | 183.97 | 185.10 | 181.25 | 181.25 | 117,309 | -2.76(-1.50%) |
Nov 27, 2019 | 181.72 | 184.54 | 180.90 | 184.01 | 274,206 | +2.08(+1.14%) |
Nov 26, 2019 | 177.56 | 181.94 | 177.56 | 181.94 | 434,596 | +4.58(+2.58%) |
Nov 25, 2019 | 176.28 | 180.18 | 176.28 | 177.35 | 254,041 | -1.15(-0.65%) |
Nov 22, 2019 | 177.50 | 178.87 | 176.04 | 178.51 | 198,459 | +0.95(+0.54%) |
Nov 21, 2019 | 181.54 | 181.54 | 177.49 | 177.56 | 216,080 | -3.86(-2.13%) |
Nov 20, 2019 | 179.23 | 182.57 | 179.23 | 181.41 | 305,913 | +1.64(+0.91%) |
Nov 19, 2019 | 177.66 | 180.10 | 176.99 | 179.78 | 251,995 | +2.04(+1.15%) |
Nov 18, 2019 | 176.56 | 178.17 | 175.87 | 177.74 | 210,281 | +1.08(+0.61%) |
Nov 15, 2019 | 177.81 | 178.10 | 176.31 | 176.66 | 262,880 | -1.27(-0.71%) |
Nov 14, 2019 | 178.41 | 178.60 | 176.67 | 177.93 | 159,102 | -0.32(-0.18%) |
Nov 13, 2019 | 176.65 | 179.63 | 176.39 | 178.25 | 180,122 | +0.62(+0.35%) |
Nov 12, 2019 | 176.62 | 178.49 | 176.41 | 177.63 | 172,608 | -0.67(-0.38%) |
Nov 11, 2019 | 176.75 | 179.42 | 176.43 | 178.31 | 151,611 | +0.65(+0.37%) |
Nov 08, 2019 | 177.36 | 178.87 | 176.75 | 177.65 | 138,505 | +0.22(+0.12%) |
Nov 07, 2019 | 179.04 | 179.61 | 176.81 | 177.43 | 228,008 | -1.79(-1.00%) |
Nov 06, 2019 | 176.41 | 179.46 | 176.41 | 179.22 | 187,133 | +2.19(+1.24%) |
Nov 05, 2019 | 179.01 | 180.72 | 175.92 | 177.03 | 208,344 | -2.03(-1.13%) |
Nov 04, 2019 | 179.97 | 182.19 | 178.65 | 179.06 | 237,049 | -0.71(-0.40%) |