Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 184.61 | 185.02 | 180.55 | 181.77 | 1,921,984 | -4.36(-2.34%) |
Jan 30, 2020 | 189.45 | 190.42 | 184.12 | 186.13 | 3,365,611 | -5.24(-2.74%) |
Jan 29, 2020 | 193.56 | 195.03 | 190.60 | 191.37 | 1,957,477 | -2.64(-1.36%) |
Jan 28, 2020 | 190.25 | 194.75 | 189.57 | 194.01 | 1,696,930 | +5.08(+2.69%) |
Jan 27, 2020 | 191.05 | 191.44 | 185.81 | 188.92 | 1,585,716 | -5.73(-2.94%) |
Jan 24, 2020 | 200.98 | 201.25 | 193.45 | 194.65 | 1,992,047 | -6.32(-3.15%) |
Jan 23, 2020 | 199.40 | 201.61 | 198.26 | 200.97 | 1,599,775 | +1.36(+0.68%) |
Jan 22, 2020 | 201.54 | 202.01 | 198.77 | 199.61 | 1,554,452 | -1.64(-0.82%) |
Jan 21, 2020 | 200.01 | 202.62 | 198.80 | 201.25 | 2,320,187 | +0.45(+0.23%) |
Jan 17, 2020 | 199.33 | 200.91 | 197.69 | 200.80 | 1,778,047 | +1.48(+0.74%) |
Jan 16, 2020 | 197.86 | 199.61 | 197.00 | 199.32 | 1,468,445 | +2.57(+1.31%) |
Jan 15, 2020 | 193.88 | 198.82 | 193.88 | 196.75 | 1,904,696 | +2.87(+1.48%) |
Jan 14, 2020 | 192.05 | 195.54 | 191.82 | 193.88 | 1,586,540 | +1.59(+0.83%) |
Jan 13, 2020 | 197.01 | 197.47 | 190.82 | 192.29 | 2,515,308 | -6.40(-3.22%) |
Jan 10, 2020 | 200.41 | 200.64 | 198.14 | 198.69 | 1,095,086 | -0.54(-0.27%) |
Jan 09, 2020 | 198.45 | 200.53 | 197.47 | 199.22 | 2,136,002 | -0.53(-0.26%) |
Jan 08, 2020 | 196.46 | 200.04 | 195.76 | 199.75 | 1,570,182 | +3.29(+1.67%) |
Jan 07, 2020 | 194.81 | 197.27 | 193.96 | 196.46 | 1,434,288 | +0.95(+0.49%) |
Jan 06, 2020 | 190.86 | 195.74 | 190.81 | 195.51 | 1,315,107 | +3.53(+1.84%) |
Jan 03, 2020 | 190.87 | 193.12 | 189.73 | 191.98 | 1,468,158 | -1.66(-0.86%) |
Jan 02, 2020 | 194.06 | 194.50 | 190.95 | 193.64 | 1,452,656 | +0.43(+0.22%) |
Dec 31, 2019 | 191.69 | 193.42 | 190.87 | 193.21 | 1,570,079 | +1.44(+0.75%) |
Dec 30, 2019 | 192.47 | 193.31 | 191.22 | 191.78 | 1,010,543 | -0.97(-0.50%) |
Dec 27, 2019 | 193.17 | 193.65 | 192.36 | 192.75 | 1,115,089 | -0.36(-0.19%) |
Dec 26, 2019 | 193.23 | 194.03 | 192.73 | 193.11 | 786,515 | +0.35(+0.18%) |
Dec 24, 2019 | 195.14 | 195.52 | 192.75 | 192.76 | 561,884 | -2.33(-1.19%) |
Dec 23, 2019 | 192.72 | 195.85 | 192.16 | 195.09 | 2,011,912 | +1.78(+0.92%) |
Dec 20, 2019 | 190.44 | 194.87 | 190.44 | 193.31 | 5,231,692 | +5.55(+2.95%) |
Dec 19, 2019 | 187.28 | 188.96 | 186.90 | 187.76 | 1,781,757 | +0.49(+0.26%) |
Dec 18, 2019 | 184.25 | 188.78 | 183.86 | 187.27 | 2,582,023 | +4.42(+2.42%) |
Dec 17, 2019 | 183.85 | 185.50 | 181.49 | 182.85 | 1,800,986 | -1.52(-0.82%) |
Dec 16, 2019 | 181.23 | 186.35 | 180.47 | 184.37 | 1,976,462 | +4.97(+2.77%) |
Dec 13, 2019 | 183.22 | 184.21 | 178.39 | 179.40 | 2,212,927 | -3.49(-1.91%) |
Dec 12, 2019 | 181.72 | 184.15 | 180.57 | 182.89 | 2,130,596 | +1.71(+0.94%) |
Dec 11, 2019 | 180.93 | 182.83 | 179.36 | 181.18 | 2,086,156 | +0.04(+0.02%) |
Dec 10, 2019 | 184.89 | 184.89 | 179.07 | 181.14 | 3,529,800 | -4.01(-2.16%) |
Dec 09, 2019 | 187.16 | 187.88 | 185.05 | 185.15 | 1,456,968 | -2.81(-1.50%) |
Dec 06, 2019 | 186.62 | 188.91 | 186.22 | 187.96 | 1,754,763 | +3.16(+1.71%) |
Dec 05, 2019 | 185.85 | 185.97 | 182.91 | 184.81 | 1,615,340 | -1.09(-0.58%) |
Dec 04, 2019 | 185.58 | 187.07 | 184.52 | 185.89 | 1,926,542 | +1.33(+0.72%) |
Dec 03, 2019 | 183.25 | 185.17 | 181.92 | 184.56 | 2,223,423 | -1.52(-0.82%) |
Dec 02, 2019 | 188.90 | 189.34 | 185.99 | 186.08 | 1,586,334 | -2.82(-1.49%) |
Nov 29, 2019 | 189.00 | 189.72 | 187.55 | 188.90 | 859,283 | -0.10(-0.06%) |
Nov 27, 2019 | 189.44 | 191.42 | 187.55 | 189.00 | 2,161,173 | -0.33(-0.17%) |
Nov 26, 2019 | 193.12 | 193.12 | 188.40 | 189.33 | 2,329,540 | -3.30(-1.71%) |
Nov 25, 2019 | 190.86 | 193.92 | 190.71 | 192.63 | 2,560,962 | +1.91(+1.00%) |
Nov 22, 2019 | 190.86 | 191.69 | 189.27 | 190.72 | 1,579,392 | +0.60(+0.32%) |
Nov 21, 2019 | 189.23 | 190.32 | 187.18 | 190.12 | 1,438,450 | +1.23(+0.65%) |
Nov 20, 2019 | 188.03 | 189.54 | 186.30 | 188.89 | 1,728,341 | -0.10(-0.06%) |
Nov 19, 2019 | 187.77 | 189.34 | 185.50 | 188.99 | 1,763,328 | +1.55(+0.83%) |
Nov 18, 2019 | 186.50 | 191.66 | 184.96 | 187.44 | 2,983,268 | +2.24(+1.21%) |
Nov 15, 2019 | 179.89 | 187.69 | 177.90 | 185.20 | 3,235,304 | +5.96(+3.33%) |
Nov 14, 2019 | 179.84 | 181.14 | 178.59 | 179.24 | 1,624,511 | -0.52(-0.29%) |
Nov 13, 2019 | 177.59 | 181.17 | 176.90 | 179.76 | 1,619,698 | +1.21(+0.68%) |
Nov 12, 2019 | 176.19 | 180.03 | 175.98 | 178.55 | 1,938,861 | +1.71(+0.97%) |
Nov 11, 2019 | 175.65 | 177.13 | 174.87 | 176.84 | 1,471,504 | -0.98(-0.55%) |
Nov 08, 2019 | 175.74 | 178.84 | 175.05 | 177.82 | 1,546,477 | +2.70(+1.54%) |
Nov 07, 2019 | 173.88 | 176.22 | 173.34 | 175.12 | 1,435,153 | +2.09(+1.21%) |
Nov 06, 2019 | 172.88 | 174.27 | 171.72 | 173.03 | 1,866,511 | +1.21(+0.70%) |
Nov 05, 2019 | 173.85 | 174.55 | 171.66 | 171.82 | 2,731,745 | -1.20(-0.69%) |
Nov 04, 2019 | 171.31 | 173.55 | 168.61 | 173.02 | 2,609,249 | +3.41(+2.01%) |