Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 186.89 | 187.11 | 185.30 | 186.32 | 1,563,048 | -0.28(-0.15%) |
Jan 30, 2020 | 184.55 | 186.71 | 183.76 | 186.60 | 731,940 | +1.68(+0.91%) |
Jan 29, 2020 | 186.52 | 186.52 | 183.39 | 184.92 | 943,472 | -1.41(-0.76%) |
Jan 28, 2020 | 186.50 | 187.38 | 185.42 | 186.33 | 929,562 | -0.40(-0.21%) |
Jan 27, 2020 | 186.48 | 188.03 | 186.32 | 186.73 | 764,819 | -0.17(-0.09%) |
Jan 24, 2020 | 186.05 | 187.18 | 185.63 | 186.91 | 774,138 | +1.06(+0.57%) |
Jan 23, 2020 | 184.27 | 186.03 | 183.81 | 185.85 | 1,074,899 | +1.84(+1.00%) |
Jan 22, 2020 | 186.09 | 186.11 | 183.19 | 184.01 | 1,440,456 | -1.38(-0.75%) |
Jan 21, 2020 | 184.26 | 185.88 | 183.50 | 185.39 | 1,002,301 | +1.58(+0.86%) |
Jan 17, 2020 | 183.19 | 184.06 | 182.35 | 183.81 | 1,196,155 | +0.61(+0.33%) |
Jan 16, 2020 | 181.91 | 183.28 | 181.83 | 183.20 | 830,681 | +1.47(+0.81%) |
Jan 15, 2020 | 180.65 | 182.10 | 180.54 | 181.73 | 994,050 | +1.62(+0.90%) |
Jan 14, 2020 | 180.16 | 180.46 | 178.55 | 180.11 | 1,362,925 | -0.39(-0.22%) |
Jan 13, 2020 | 179.91 | 181.46 | 179.64 | 180.51 | 975,836 | +0.80(+0.45%) |
Jan 10, 2020 | 178.64 | 180.17 | 178.15 | 179.71 | 1,216,691 | +1.44(+0.81%) |
Jan 09, 2020 | 177.97 | 178.82 | 177.46 | 178.27 | 1,277,165 | +0.07(+0.04%) |
Jan 08, 2020 | 177.37 | 178.34 | 176.63 | 178.19 | 1,515,780 | +0.32(+0.18%) |
Jan 07, 2020 | 177.54 | 178.73 | 176.33 | 177.87 | 1,398,299 | -0.71(-0.40%) |
Jan 06, 2020 | 177.16 | 178.97 | 176.97 | 178.57 | 1,362,229 | +0.63(+0.36%) |
Jan 03, 2020 | 175.81 | 178.09 | 175.49 | 177.94 | 928,821 | +1.90(+1.08%) |
Jan 02, 2020 | 178.04 | 178.32 | 175.36 | 176.04 | 1,035,463 | -1.28(-0.72%) |
Dec 31, 2019 | 175.91 | 177.33 | 175.12 | 177.32 | 918,493 | +1.46(+0.83%) |
Dec 30, 2019 | 175.85 | 176.60 | 174.73 | 175.87 | 746,758 | -0.36(-0.20%) |
Dec 27, 2019 | 176.46 | 176.76 | 175.52 | 176.23 | 651,640 | +0.23(+0.13%) |
Dec 26, 2019 | 174.88 | 176.00 | 173.65 | 175.99 | 1,100,903 | +1.25(+0.71%) |
Dec 24, 2019 | 175.67 | 175.67 | 174.15 | 174.74 | 481,704 | -0.31(-0.18%) |
Dec 23, 2019 | 176.64 | 177.36 | 174.29 | 175.05 | 1,315,016 | -1.06(-0.60%) |
Dec 20, 2019 | 176.50 | 176.65 | 175.15 | 176.11 | 1,992,030 | +1.15(+0.66%) |
Dec 19, 2019 | 173.19 | 175.09 | 172.47 | 174.96 | 832,370 | +1.59(+0.92%) |
Dec 18, 2019 | 170.94 | 173.94 | 170.64 | 173.37 | 1,294,614 | +2.47(+1.45%) |
Dec 17, 2019 | 171.79 | 172.04 | 170.26 | 170.90 | 1,158,690 | -0.78(-0.46%) |
Dec 16, 2019 | 171.39 | 172.20 | 168.90 | 171.68 | 1,738,360 | +0.62(+0.36%) |
Dec 13, 2019 | 170.07 | 171.29 | 169.05 | 171.06 | 1,674,016 | +0.98(+0.58%) |
Dec 12, 2019 | 173.40 | 174.08 | 169.75 | 170.07 | 1,924,153 | -3.06(-1.77%) |
Dec 11, 2019 | 174.72 | 174.83 | 172.45 | 173.13 | 1,214,237 | -1.18(-0.68%) |
Dec 10, 2019 | 174.23 | 176.22 | 173.22 | 174.31 | 1,005,926 | -1.66(-0.94%) |
Dec 09, 2019 | 176.34 | 176.46 | 174.20 | 175.97 | 1,359,205 | -0.41(-0.23%) |
Dec 06, 2019 | 176.21 | 177.13 | 175.26 | 176.37 | 1,295,810 | +0.32(+0.18%) |
Dec 05, 2019 | 175.20 | 176.22 | 174.96 | 176.05 | 1,413,348 | +0.42(+0.24%) |
Dec 04, 2019 | 173.47 | 175.73 | 173.47 | 175.63 | 1,006,575 | +0.83(+0.48%) |
Dec 03, 2019 | 173.13 | 175.24 | 171.69 | 174.79 | 1,203,349 | +2.40(+1.39%) |
Dec 02, 2019 | 173.52 | 174.26 | 172.25 | 172.39 | 879,075 | -1.36(-0.78%) |
Nov 29, 2019 | 174.98 | 175.45 | 173.63 | 173.75 | 509,254 | -1.19(-0.68%) |
Nov 27, 2019 | 174.05 | 175.07 | 173.41 | 174.94 | 773,582 | +0.01(+0.01%) |
Nov 26, 2019 | 171.59 | 174.97 | 171.59 | 174.93 | 2,038,269 | +3.05(+1.77%) |
Nov 25, 2019 | 173.33 | 173.66 | 171.76 | 171.88 | 1,002,591 | -0.50(-0.29%) |
Nov 22, 2019 | 173.90 | 173.90 | 171.40 | 172.39 | 905,624 | -1.50(-0.86%) |
Nov 21, 2019 | 175.80 | 175.80 | 173.41 | 173.89 | 1,144,402 | -2.19(-1.24%) |
Nov 20, 2019 | 176.57 | 177.03 | 174.37 | 176.07 | 1,073,745 | -0.21(-0.12%) |
Nov 19, 2019 | 174.17 | 177.05 | 173.95 | 176.28 | 925,485 | +0.16(+0.09%) |
Nov 18, 2019 | 176.29 | 177.75 | 175.38 | 176.11 | 919,710 | +0.27(+0.15%) |
Nov 15, 2019 | 175.63 | 176.20 | 174.57 | 175.84 | 1,405,785 | +0.22(+0.12%) |
Nov 14, 2019 | 175.06 | 176.15 | 174.56 | 175.63 | 772,282 | +1.05(+0.60%) |
Nov 13, 2019 | 173.98 | 175.81 | 173.15 | 174.58 | 1,166,769 | +2.07(+1.20%) |
Nov 12, 2019 | 174.84 | 175.94 | 172.10 | 172.51 | 1,633,654 | -1.90(-1.09%) |
Nov 11, 2019 | 174.64 | 175.92 | 174.34 | 174.41 | 997,132 | +0.10(+0.06%) |
Nov 08, 2019 | 176.08 | 176.60 | 173.90 | 174.31 | 1,211,541 | -2.57(-1.45%) |
Nov 07, 2019 | 176.42 | 178.12 | 174.90 | 176.88 | 1,414,891 | -0.02(-0.01%) |
Nov 06, 2019 | 178.23 | 178.73 | 175.88 | 176.90 | 1,114,916 | -0.64(-0.36%) |
Nov 05, 2019 | 177.86 | 177.92 | 176.17 | 177.54 | 1,948,792 | -0.70(-0.39%) |
Nov 04, 2019 | 180.68 | 180.68 | 177.63 | 178.24 | 1,448,286 | -2.59(-1.43%) |