Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 185.36 | 187.32 | 183.78 | 184.57 | 1,922,791 | -1.42(-0.76%) |
Jan 30, 2020 | 181.21 | 186.07 | 181.12 | 185.99 | 1,834,152 | +4.42(+2.43%) |
Jan 29, 2020 | 181.74 | 182.92 | 179.93 | 181.57 | 1,083,496 | +0.31(+0.17%) |
Jan 28, 2020 | 181.08 | 181.81 | 180.17 | 181.25 | 1,654,687 | +0.19(+0.10%) |
Jan 27, 2020 | 177.44 | 182.09 | 177.14 | 181.07 | 2,023,170 | +3.19(+1.79%) |
Jan 24, 2020 | 177.50 | 178.35 | 176.99 | 177.88 | 1,465,090 | +0.85(+0.48%) |
Jan 23, 2020 | 176.56 | 177.79 | 175.63 | 177.03 | 1,295,810 | +0.65(+0.37%) |
Jan 22, 2020 | 176.31 | 177.23 | 175.44 | 176.38 | 1,120,470 | +0.53(+0.30%) |
Jan 21, 2020 | 176.37 | 177.92 | 175.62 | 175.85 | 1,392,677 | +0.00(+0.00%) |
Jan 17, 2020 | 176.21 | 177.34 | 174.93 | 175.85 | 1,485,558 | -0.25(-0.14%) |
Jan 16, 2020 | 174.60 | 176.16 | 174.52 | 176.10 | 1,186,202 | +1.82(+1.04%) |
Jan 15, 2020 | 173.99 | 175.79 | 172.58 | 174.28 | 1,393,902 | +1.23(+0.71%) |
Jan 14, 2020 | 173.88 | 174.23 | 172.60 | 173.05 | 1,482,848 | -0.49(-0.28%) |
Jan 13, 2020 | 173.93 | 174.38 | 172.44 | 173.54 | 1,465,309 | -0.81(-0.46%) |
Jan 10, 2020 | 177.16 | 177.58 | 174.01 | 174.35 | 2,162,287 | -2.87(-1.62%) |
Jan 09, 2020 | 175.29 | 178.74 | 174.77 | 177.22 | 1,961,087 | +2.01(+1.15%) |
Jan 08, 2020 | 174.75 | 177.15 | 174.75 | 175.21 | 1,778,930 | +0.94(+0.54%) |
Jan 07, 2020 | 174.70 | 175.13 | 172.52 | 174.27 | 1,138,710 | -0.34(-0.19%) |
Jan 06, 2020 | 174.35 | 175.37 | 173.14 | 174.61 | 1,564,293 | +0.71(+0.41%) |
Jan 03, 2020 | 171.01 | 174.31 | 170.96 | 173.89 | 1,393,806 | +2.30(+1.34%) |
Jan 02, 2020 | 170.97 | 171.77 | 170.52 | 171.60 | 1,723,165 | +0.96(+0.56%) |
Dec 31, 2019 | 169.34 | 170.73 | 168.62 | 170.64 | 1,195,833 | +1.31(+0.77%) |
Dec 30, 2019 | 172.40 | 173.02 | 168.97 | 169.33 | 1,190,908 | -3.06(-1.78%) |
Dec 27, 2019 | 171.11 | 172.60 | 170.30 | 172.39 | 1,177,718 | +1.22(+0.71%) |
Dec 26, 2019 | 170.87 | 172.03 | 170.32 | 171.17 | 1,141,887 | +0.42(+0.24%) |
Dec 24, 2019 | 170.04 | 171.07 | 169.20 | 170.75 | 893,210 | +0.07(+0.04%) |
Dec 23, 2019 | 171.19 | 171.68 | 169.83 | 170.69 | 1,630,341 | +0.64(+0.38%) |
Dec 20, 2019 | 172.13 | 173.52 | 169.97 | 170.05 | 4,077,805 | -1.85(-1.08%) |
Dec 19, 2019 | 168.67 | 171.96 | 168.34 | 171.90 | 1,464,064 | +3.55(+2.11%) |
Dec 18, 2019 | 171.27 | 171.44 | 167.55 | 168.34 | 1,418,575 | -2.59(-1.51%) |
Dec 17, 2019 | 171.13 | 172.20 | 169.82 | 170.93 | 1,482,754 | +0.33(+0.19%) |
Dec 16, 2019 | 171.79 | 173.41 | 170.14 | 170.60 | 1,839,413 | -1.18(-0.69%) |
Dec 13, 2019 | 170.54 | 172.42 | 169.33 | 171.79 | 1,072,210 | +1.22(+0.71%) |
Dec 12, 2019 | 171.45 | 172.63 | 169.60 | 170.57 | 1,966,452 | -1.32(-0.77%) |
Dec 11, 2019 | 172.46 | 173.01 | 171.65 | 171.89 | 1,416,863 | -0.33(-0.19%) |
Dec 10, 2019 | 172.26 | 173.47 | 171.37 | 172.22 | 1,391,802 | +0.09(+0.05%) |
Dec 09, 2019 | 172.39 | 172.59 | 171.39 | 172.12 | 1,184,228 | -0.19(-0.11%) |
Dec 06, 2019 | 173.16 | 173.98 | 171.60 | 172.31 | 1,947,264 | -1.23(-0.71%) |
Dec 05, 2019 | 171.39 | 173.75 | 170.97 | 173.54 | 1,436,596 | +2.22(+1.29%) |
Dec 04, 2019 | 169.56 | 171.84 | 169.56 | 171.32 | 1,245,582 | +0.55(+0.32%) |
Dec 03, 2019 | 170.17 | 172.91 | 169.48 | 170.77 | 1,574,435 | +0.67(+0.39%) |
Dec 02, 2019 | 169.66 | 171.84 | 169.01 | 170.10 | 1,678,408 | +0.49(+0.29%) |
Nov 29, 2019 | 167.32 | 170.26 | 166.91 | 169.61 | 1,380,691 | +1.46(+0.87%) |
Nov 27, 2019 | 172.21 | 172.26 | 167.79 | 168.14 | 2,060,339 | -4.08(-2.37%) |
Nov 26, 2019 | 173.15 | 173.60 | 170.98 | 172.22 | 2,952,105 | -0.79(-0.45%) |
Nov 25, 2019 | 173.60 | 174.67 | 171.97 | 173.01 | 1,156,057 | -0.08(-0.05%) |
Nov 22, 2019 | 171.81 | 173.31 | 171.39 | 173.09 | 1,017,439 | +1.18(+0.69%) |
Nov 21, 2019 | 173.50 | 174.01 | 171.64 | 171.91 | 1,141,998 | -0.96(-0.56%) |
Nov 20, 2019 | 172.67 | 174.66 | 171.61 | 172.88 | 1,419,131 | +0.39(+0.22%) |
Nov 19, 2019 | 170.91 | 172.94 | 170.76 | 172.49 | 995,616 | +0.71(+0.41%) |
Nov 18, 2019 | 171.38 | 172.01 | 169.88 | 171.78 | 1,279,317 | +0.94(+0.55%) |
Nov 15, 2019 | 172.99 | 172.99 | 170.60 | 170.84 | 1,413,562 | -1.55(-0.90%) |
Nov 14, 2019 | 171.04 | 172.63 | 170.13 | 172.38 | 1,266,588 | +1.20(+0.70%) |
Nov 13, 2019 | 169.50 | 172.31 | 169.33 | 171.19 | 1,291,510 | +2.62(+1.55%) |
Nov 12, 2019 | 166.46 | 168.86 | 165.83 | 168.57 | 1,206,426 | +2.38(+1.43%) |
Nov 11, 2019 | 165.22 | 167.11 | 164.97 | 166.19 | 924,023 | +0.40(+0.24%) |
Nov 08, 2019 | 166.44 | 167.74 | 165.26 | 165.79 | 1,401,131 | -0.69(-0.42%) |
Nov 07, 2019 | 166.50 | 166.56 | 164.59 | 166.49 | 1,223,313 | +0.34(+0.21%) |
Nov 06, 2019 | 164.65 | 166.37 | 164.40 | 166.14 | 1,167,579 | +1.37(+0.83%) |
Nov 05, 2019 | 164.83 | 165.62 | 163.80 | 164.77 | 1,409,034 | -0.06(-0.04%) |
Nov 04, 2019 | 168.79 | 169.31 | 164.57 | 164.83 | 1,631,431 | -3.76(-2.23%) |