Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 186.96 | 187.17 | 185.37 | 186.38 | 1,562,513 | -0.28(-0.15%) |
Jan 30, 2020 | 184.62 | 186.77 | 183.82 | 186.66 | 731,689 | +1.68(+0.91%) |
Jan 29, 2020 | 186.58 | 186.58 | 183.46 | 184.98 | 943,149 | -1.42(-0.76%) |
Jan 28, 2020 | 186.56 | 187.44 | 185.48 | 186.40 | 929,244 | -0.40(-0.21%) |
Jan 27, 2020 | 186.54 | 188.10 | 186.39 | 186.80 | 764,558 | -0.18(-0.09%) |
Jan 24, 2020 | 186.12 | 187.25 | 185.69 | 186.97 | 773,873 | +1.06(+0.57%) |
Jan 23, 2020 | 184.33 | 186.09 | 183.87 | 185.91 | 1,074,531 | +1.84(+1.00%) |
Jan 22, 2020 | 186.16 | 186.17 | 183.25 | 184.07 | 1,439,964 | -1.38(-0.75%) |
Jan 21, 2020 | 184.32 | 185.95 | 183.56 | 185.46 | 1,001,958 | +1.58(+0.86%) |
Jan 17, 2020 | 183.25 | 184.12 | 182.41 | 183.87 | 1,195,746 | +0.61(+0.33%) |
Jan 16, 2020 | 181.97 | 183.34 | 181.89 | 183.27 | 830,397 | +1.47(+0.81%) |
Jan 15, 2020 | 180.71 | 182.17 | 180.60 | 181.79 | 993,710 | +1.62(+0.90%) |
Jan 14, 2020 | 180.22 | 180.52 | 178.61 | 180.18 | 1,362,459 | -0.39(-0.22%) |
Jan 13, 2020 | 179.98 | 181.52 | 179.70 | 180.57 | 975,503 | +0.80(+0.44%) |
Jan 10, 2020 | 178.70 | 180.23 | 178.21 | 179.77 | 1,216,275 | +1.44(+0.81%) |
Jan 09, 2020 | 178.03 | 178.88 | 177.52 | 178.33 | 1,276,729 | +0.07(+0.04%) |
Jan 08, 2020 | 177.43 | 178.40 | 176.69 | 178.25 | 1,515,262 | +0.33(+0.18%) |
Jan 07, 2020 | 177.60 | 178.79 | 176.39 | 177.93 | 1,397,821 | -0.71(-0.40%) |
Jan 06, 2020 | 177.22 | 179.03 | 177.03 | 178.63 | 1,361,764 | +0.63(+0.36%) |
Jan 03, 2020 | 175.87 | 178.15 | 175.55 | 178.00 | 928,504 | +1.90(+1.08%) |
Jan 02, 2020 | 178.10 | 178.38 | 175.42 | 176.10 | 1,035,109 | -1.28(-0.72%) |
Dec 31, 2019 | 175.97 | 177.39 | 175.18 | 177.39 | 918,179 | +1.46(+0.83%) |
Dec 30, 2019 | 175.91 | 176.66 | 174.79 | 175.93 | 746,503 | -0.36(-0.20%) |
Dec 27, 2019 | 176.52 | 176.82 | 175.58 | 176.29 | 651,417 | +0.23(+0.13%) |
Dec 26, 2019 | 174.94 | 176.06 | 173.71 | 176.05 | 1,100,527 | +1.25(+0.72%) |
Dec 24, 2019 | 175.73 | 175.73 | 174.21 | 174.80 | 481,539 | -0.31(-0.18%) |
Dec 23, 2019 | 176.70 | 177.42 | 174.34 | 175.11 | 1,314,566 | -1.06(-0.60%) |
Dec 20, 2019 | 176.56 | 176.71 | 175.21 | 176.17 | 1,991,349 | +1.15(+0.66%) |
Dec 19, 2019 | 173.25 | 175.15 | 172.53 | 175.02 | 832,085 | +1.59(+0.92%) |
Dec 18, 2019 | 171.00 | 174.00 | 170.70 | 173.43 | 1,294,172 | +2.47(+1.45%) |
Dec 17, 2019 | 171.85 | 172.10 | 170.32 | 170.96 | 1,158,293 | -0.78(-0.46%) |
Dec 16, 2019 | 171.45 | 172.26 | 168.96 | 171.74 | 1,737,766 | +0.62(+0.37%) |
Dec 13, 2019 | 170.13 | 171.35 | 169.11 | 171.11 | 1,673,444 | +0.98(+0.58%) |
Dec 12, 2019 | 173.45 | 174.14 | 169.81 | 170.13 | 1,923,495 | -3.06(-1.77%) |
Dec 11, 2019 | 174.78 | 174.89 | 172.50 | 173.19 | 1,213,822 | -1.18(-0.68%) |
Dec 10, 2019 | 174.29 | 176.28 | 173.28 | 174.37 | 1,005,582 | -1.66(-0.94%) |
Dec 09, 2019 | 176.41 | 176.52 | 174.26 | 176.03 | 1,358,740 | -0.40(-0.23%) |
Dec 06, 2019 | 176.27 | 177.19 | 175.32 | 176.43 | 1,295,367 | +0.32(+0.18%) |
Dec 05, 2019 | 175.26 | 176.28 | 175.02 | 176.11 | 1,412,864 | +0.42(+0.24%) |
Dec 04, 2019 | 173.53 | 175.79 | 173.53 | 175.69 | 1,006,231 | +0.83(+0.48%) |
Dec 03, 2019 | 173.19 | 175.30 | 171.74 | 174.85 | 1,202,938 | +2.40(+1.39%) |
Dec 02, 2019 | 173.58 | 174.32 | 172.31 | 172.45 | 878,774 | -1.36(-0.78%) |
Nov 29, 2019 | 175.04 | 175.51 | 173.69 | 173.81 | 509,080 | -1.19(-0.68%) |
Nov 27, 2019 | 174.11 | 175.13 | 173.47 | 175.00 | 773,317 | +0.01(+0.01%) |
Nov 26, 2019 | 171.65 | 175.03 | 171.65 | 174.99 | 2,037,572 | +3.05(+1.77%) |
Nov 25, 2019 | 173.39 | 173.72 | 171.82 | 171.94 | 1,002,248 | -0.50(-0.29%) |
Nov 22, 2019 | 173.96 | 173.96 | 171.46 | 172.44 | 905,314 | -1.50(-0.86%) |
Nov 21, 2019 | 175.86 | 175.86 | 173.47 | 173.95 | 1,144,010 | -2.19(-1.24%) |
Nov 20, 2019 | 176.63 | 177.09 | 174.43 | 176.13 | 1,073,378 | -0.21(-0.12%) |
Nov 19, 2019 | 174.23 | 177.11 | 174.01 | 176.34 | 925,169 | +0.16(+0.09%) |
Nov 18, 2019 | 176.35 | 177.81 | 175.44 | 176.17 | 919,395 | +0.27(+0.15%) |
Nov 15, 2019 | 175.70 | 176.26 | 174.63 | 175.90 | 1,405,304 | +0.21(+0.12%) |
Nov 14, 2019 | 175.12 | 176.21 | 174.62 | 175.69 | 772,018 | +1.05(+0.60%) |
Nov 13, 2019 | 174.04 | 175.87 | 173.20 | 174.64 | 1,166,370 | +2.07(+1.20%) |
Nov 12, 2019 | 174.90 | 176.00 | 172.16 | 172.57 | 1,633,095 | -1.90(-1.09%) |
Nov 11, 2019 | 174.70 | 175.98 | 174.40 | 174.47 | 996,791 | +0.10(+0.06%) |
Nov 08, 2019 | 176.14 | 176.66 | 173.96 | 174.37 | 1,211,127 | -2.57(-1.45%) |
Nov 07, 2019 | 176.48 | 178.18 | 174.96 | 176.94 | 1,414,407 | -0.02(-0.01%) |
Nov 06, 2019 | 178.29 | 178.79 | 175.94 | 176.96 | 1,114,535 | -0.64(-0.36%) |
Nov 05, 2019 | 177.92 | 177.98 | 176.23 | 177.60 | 1,948,126 | -0.70(-0.39%) |
Nov 04, 2019 | 180.75 | 180.75 | 177.70 | 178.30 | 1,447,791 | -2.59(-1.43%) |