Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 217.40 | 217.68 | 215.11 | 215.92 | 1,764,875 | -2.44(-1.12%) |
Jan 30, 2020 | 213.76 | 218.66 | 213.59 | 218.37 | 1,187,480 | +3.75(+1.74%) |
Jan 29, 2020 | 215.22 | 215.22 | 213.07 | 214.62 | 783,798 | +0.74(+0.35%) |
Jan 28, 2020 | 211.74 | 214.76 | 211.43 | 213.88 | 1,479,718 | +2.69(+1.28%) |
Jan 27, 2020 | 217.45 | 217.88 | 211.08 | 211.18 | 1,513,366 | -9.48(-4.30%) |
Jan 24, 2020 | 214.86 | 221.26 | 214.86 | 220.66 | 1,949,499 | +6.03(+2.81%) |
Jan 23, 2020 | 213.31 | 215.03 | 211.34 | 214.64 | 1,185,487 | -0.68(-0.32%) |
Jan 22, 2020 | 215.83 | 216.31 | 214.30 | 215.32 | 1,025,769 | +0.78(+0.36%) |
Jan 21, 2020 | 213.89 | 216.29 | 212.87 | 214.54 | 1,879,292 | +0.16(+0.08%) |
Jan 17, 2020 | 213.52 | 214.69 | 212.72 | 214.38 | 2,052,977 | +1.11(+0.52%) |
Jan 16, 2020 | 214.26 | 214.58 | 213.00 | 213.26 | 836,482 | +0.28(+0.13%) |
Jan 15, 2020 | 212.64 | 214.13 | 211.45 | 212.98 | 861,719 | +0.85(+0.40%) |
Jan 14, 2020 | 213.50 | 214.37 | 211.56 | 212.13 | 1,043,790 | -2.12(-0.99%) |
Jan 13, 2020 | 210.18 | 214.62 | 210.11 | 214.25 | 1,522,125 | +4.40(+2.09%) |
Jan 10, 2020 | 212.12 | 212.83 | 209.18 | 209.85 | 1,049,152 | -1.36(-0.64%) |
Jan 09, 2020 | 208.11 | 211.42 | 207.39 | 211.21 | 1,460,336 | +4.89(+2.37%) |
Jan 08, 2020 | 205.97 | 207.09 | 204.30 | 206.32 | 1,067,588 | +1.11(+0.54%) |
Jan 07, 2020 | 203.89 | 206.99 | 203.44 | 205.20 | 1,679,247 | +0.87(+0.42%) |
Jan 06, 2020 | 203.66 | 206.37 | 203.46 | 204.34 | 1,921,352 | -0.09(-0.04%) |
Jan 03, 2020 | 206.82 | 208.29 | 204.41 | 204.43 | 1,890,795 | -4.65(-2.22%) |
Jan 02, 2020 | 212.79 | 214.19 | 208.80 | 209.07 | 1,459,909 | -3.48(-1.64%) |
Dec 31, 2019 | 212.27 | 212.68 | 211.15 | 212.56 | 582,727 | +0.74(+0.35%) |
Dec 30, 2019 | 212.25 | 212.49 | 210.92 | 211.82 | 523,086 | -0.14(-0.07%) |
Dec 27, 2019 | 213.44 | 213.60 | 211.53 | 211.96 | 462,180 | -0.53(-0.25%) |
Dec 26, 2019 | 212.70 | 212.70 | 211.34 | 212.49 | 383,043 | +0.93(+0.44%) |
Dec 24, 2019 | 211.50 | 212.53 | 210.62 | 211.56 | 180,650 | -0.08(-0.04%) |
Dec 23, 2019 | 212.48 | 212.75 | 210.96 | 211.65 | 923,292 | +0.13(+0.06%) |
Dec 20, 2019 | 210.58 | 212.26 | 209.87 | 211.52 | 1,931,159 | +1.75(+0.83%) |
Dec 19, 2019 | 209.57 | 211.73 | 209.57 | 209.77 | 1,014,109 | -0.05(-0.02%) |
Dec 18, 2019 | 211.60 | 211.99 | 207.54 | 209.82 | 1,173,286 | -2.25(-1.06%) |
Dec 17, 2019 | 211.32 | 213.05 | 210.47 | 212.07 | 1,356,302 | +1.05(+0.50%) |
Dec 16, 2019 | 208.92 | 211.14 | 208.63 | 211.01 | 1,210,113 | +3.33(+1.60%) |
Dec 13, 2019 | 208.45 | 211.06 | 207.52 | 207.69 | 978,800 | -1.49(-0.71%) |
Dec 12, 2019 | 206.83 | 209.54 | 206.43 | 209.18 | 2,419,078 | +2.61(+1.26%) |
Dec 11, 2019 | 207.38 | 207.44 | 205.60 | 206.57 | 1,386,627 | +0.00(+0.00%) |
Dec 10, 2019 | 207.71 | 208.56 | 206.45 | 206.57 | 1,031,962 | -1.19(-0.57%) |
Dec 09, 2019 | 209.13 | 209.85 | 207.76 | 207.76 | 1,087,068 | -1.09(-0.52%) |
Dec 06, 2019 | 209.54 | 209.62 | 208.41 | 208.85 | 698,492 | +1.41(+0.68%) |
Dec 05, 2019 | 206.26 | 208.13 | 206.18 | 207.43 | 1,143,488 | +1.39(+0.67%) |
Dec 04, 2019 | 207.47 | 208.25 | 206.05 | 206.05 | 1,080,842 | -0.69(-0.34%) |
Dec 03, 2019 | 206.95 | 208.30 | 205.20 | 206.74 | 1,373,317 | -1.15(-0.55%) |
Dec 02, 2019 | 212.42 | 212.60 | 207.66 | 207.89 | 1,383,474 | -4.82(-2.27%) |
Nov 29, 2019 | 212.76 | 214.38 | 211.81 | 212.72 | 725,934 | +0.26(+0.12%) |
Nov 27, 2019 | 210.98 | 212.70 | 209.81 | 212.46 | 761,042 | +1.47(+0.70%) |
Nov 26, 2019 | 210.80 | 212.26 | 209.07 | 210.99 | 1,639,645 | -0.30(-0.14%) |
Nov 25, 2019 | 214.44 | 215.23 | 209.84 | 211.28 | 1,481,464 | -2.57(-1.20%) |
Nov 22, 2019 | 214.09 | 215.12 | 211.74 | 213.86 | 1,090,346 | -0.04(-0.02%) |
Nov 21, 2019 | 213.57 | 214.29 | 212.04 | 213.90 | 867,521 | -0.23(-0.11%) |
Nov 20, 2019 | 216.97 | 217.62 | 213.31 | 214.13 | 1,364,683 | -3.07(-1.41%) |
Nov 19, 2019 | 217.13 | 217.73 | 216.22 | 217.20 | 951,868 | +0.11(+0.05%) |
Nov 18, 2019 | 215.20 | 217.62 | 215.20 | 217.09 | 1,084,590 | +0.24(+0.11%) |
Nov 15, 2019 | 215.59 | 216.92 | 214.79 | 216.85 | 1,452,313 | +2.47(+1.15%) |
Nov 14, 2019 | 212.76 | 214.71 | 212.65 | 214.38 | 1,054,895 | +0.59(+0.28%) |
Nov 13, 2019 | 213.07 | 214.30 | 212.46 | 213.79 | 1,349,756 | +0.46(+0.22%) |
Nov 12, 2019 | 212.54 | 213.99 | 211.74 | 213.33 | 1,279,843 | +1.78(+0.84%) |
Nov 11, 2019 | 209.75 | 211.96 | 209.33 | 211.55 | 1,008,824 | +1.04(+0.50%) |
Nov 08, 2019 | 208.56 | 211.17 | 207.28 | 210.50 | 2,012,485 | +5.66(+2.76%) |
Nov 07, 2019 | 198.92 | 205.60 | 196.68 | 204.84 | 2,259,034 | +7.86(+3.99%) |
Nov 06, 2019 | 195.17 | 197.27 | 193.78 | 196.98 | 1,134,576 | +2.04(+1.05%) |
Nov 05, 2019 | 192.46 | 196.54 | 191.68 | 194.94 | 1,089,925 | +1.94(+1.01%) |
Nov 04, 2019 | 193.45 | 194.35 | 191.56 | 193.00 | 1,068,998 | +0.77(+0.40%) |