Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 156.63 | 157.19 | 154.45 | 155.25 | 1,143,200 | -1.75(-1.11%) |
Jan 30, 2020 | 157.14 | 158.14 | 155.62 | 157.00 | 1,594,972 | -1.50(-0.95%) |
Jan 29, 2020 | 158.85 | 160.32 | 158.41 | 158.50 | 821,091 | -0.17(-0.11%) |
Jan 28, 2020 | 157.86 | 159.57 | 156.74 | 158.67 | 854,554 | +1.51(+0.96%) |
Jan 27, 2020 | 155.89 | 158.18 | 155.84 | 157.16 | 754,916 | -0.94(-0.59%) |
Jan 24, 2020 | 161.62 | 162.14 | 157.78 | 158.10 | 821,400 | -2.81(-1.75%) |
Jan 23, 2020 | 160.32 | 161.03 | 159.28 | 160.91 | 811,664 | +0.41(+0.26%) |
Jan 22, 2020 | 161.07 | 162.14 | 160.44 | 160.50 | 733,812 | -0.35(-0.22%) |
Jan 21, 2020 | 161.09 | 161.86 | 160.26 | 160.85 | 979,908 | -0.66(-0.41%) |
Jan 17, 2020 | 161.45 | 161.69 | 159.39 | 161.51 | 777,400 | +0.54(+0.34%) |
Jan 16, 2020 | 160.45 | 161.10 | 159.80 | 160.97 | 750,744 | +1.60(+1.00%) |
Jan 15, 2020 | 158.86 | 160.59 | 158.29 | 159.37 | 950,008 | +0.44(+0.28%) |
Jan 14, 2020 | 157.49 | 159.09 | 156.76 | 158.93 | 1,089,547 | +0.78(+0.49%) |
Jan 13, 2020 | 159.63 | 159.63 | 157.57 | 158.15 | 1,885,061 | -1.15(-0.72%) |
Jan 10, 2020 | 160.20 | 160.86 | 158.97 | 159.30 | 876,400 | -0.20(-0.13%) |
Jan 09, 2020 | 158.29 | 159.84 | 158.08 | 159.50 | 850,441 | +1.90(+1.21%) |
Jan 08, 2020 | 157.07 | 159.25 | 156.82 | 157.60 | 1,182,144 | +0.80(+0.51%) |
Jan 07, 2020 | 155.78 | 157.90 | 155.38 | 156.80 | 1,052,869 | +1.80(+1.16%) |
Jan 06, 2020 | 153.12 | 155.09 | 152.17 | 155.00 | 1,539,496 | +0.81(+0.53%) |
Jan 03, 2020 | 153.97 | 154.95 | 153.73 | 154.19 | 1,047,100 | -2.22(-1.42%) |
Jan 02, 2020 | 155.23 | 156.73 | 153.57 | 156.41 | 1,925,893 | +1.90(+1.23%) |
Dec 31, 2019 | 153.31 | 154.68 | 153.06 | 154.51 | 760,800 | +1.06(+0.69%) |
Dec 30, 2019 | 154.47 | 154.50 | 152.21 | 153.45 | 897,936 | -0.99(-0.64%) |
Dec 27, 2019 | 154.65 | 155.18 | 154.25 | 154.44 | 873,900 | +0.30(+0.19%) |
Dec 26, 2019 | 155.00 | 155.00 | 153.45 | 154.14 | 1,307,260 | -0.56(-0.36%) |
Dec 24, 2019 | 155.03 | 155.12 | 154.04 | 154.70 | 483,300 | -0.17(-0.11%) |
Dec 23, 2019 | 156.00 | 156.43 | 153.24 | 154.87 | 2,124,739 | -1.08(-0.69%) |
Dec 20, 2019 | 150.86 | 156.08 | 150.00 | 155.95 | 3,610,100 | +6.26(+4.18%) |
Dec 19, 2019 | 147.09 | 149.81 | 146.48 | 149.69 | 1,638,095 | +2.53(+1.72%) |
Dec 18, 2019 | 148.05 | 148.32 | 145.80 | 147.16 | 2,005,418 | -0.83(-0.56%) |
Dec 17, 2019 | 147.05 | 148.09 | 144.90 | 147.99 | 1,482,485 | +1.46(+1.00%) |
Dec 16, 2019 | 145.94 | 147.14 | 145.12 | 146.53 | 1,289,530 | +1.68(+1.16%) |
Dec 13, 2019 | 145.26 | 146.78 | 144.42 | 144.85 | 1,162,800 | -0.44(-0.30%) |
Dec 12, 2019 | 143.47 | 146.04 | 143.05 | 145.29 | 1,121,464 | +1.45(+1.01%) |
Dec 11, 2019 | 146.29 | 146.29 | 143.43 | 143.84 | 1,331,662 | -2.28(-1.56%) |
Dec 10, 2019 | 146.70 | 146.98 | 145.02 | 146.12 | 1,609,474 | -0.28(-0.19%) |
Dec 09, 2019 | 148.23 | 148.94 | 146.28 | 146.40 | 1,412,409 | -2.09(-1.41%) |
Dec 06, 2019 | 146.32 | 148.90 | 145.97 | 148.49 | 1,107,800 | +3.14(+2.16%) |
Dec 05, 2019 | 145.29 | 145.88 | 143.32 | 145.35 | 1,290,281 | +0.21(+0.14%) |
Dec 04, 2019 | 143.90 | 146.16 | 143.80 | 145.14 | 696,952 | +1.80(+1.26%) |
Dec 03, 2019 | 143.74 | 144.77 | 142.69 | 143.34 | 1,336,916 | -0.60(-0.42%) |
Dec 02, 2019 | 145.98 | 146.26 | 143.78 | 143.94 | 1,175,545 | -2.04(-1.40%) |
Nov 29, 2019 | 147.14 | 147.40 | 145.80 | 145.98 | 715,600 | -1.54(-1.04%) |
Nov 27, 2019 | 148.07 | 148.94 | 146.83 | 147.52 | 1,594,900 | -0.44(-0.30%) |
Nov 26, 2019 | 146.06 | 148.37 | 145.71 | 147.96 | 1,622,326 | +1.47(+1.00%) |
Nov 25, 2019 | 144.43 | 146.51 | 143.54 | 146.49 | 1,631,305 | +2.75(+1.91%) |
Nov 22, 2019 | 144.10 | 144.69 | 143.11 | 143.74 | 1,122,300 | +0.26(+0.18%) |
Nov 21, 2019 | 142.51 | 144.36 | 141.81 | 143.48 | 1,072,186 | +1.12(+0.79%) |
Nov 20, 2019 | 142.41 | 143.54 | 141.78 | 142.36 | 1,905,790 | -0.50(-0.35%) |
Nov 19, 2019 | 142.32 | 143.75 | 142.00 | 142.86 | 802,460 | +0.74(+0.52%) |
Nov 18, 2019 | 146.24 | 146.24 | 141.70 | 142.12 | 1,533,916 | -4.38(-2.99%) |
Nov 15, 2019 | 145.53 | 146.59 | 144.64 | 146.50 | 909,200 | +0.80(+0.55%) |
Nov 14, 2019 | 143.75 | 145.91 | 142.94 | 145.70 | 766,841 | +2.13(+1.48%) |
Nov 13, 2019 | 142.28 | 144.06 | 142.18 | 143.57 | 930,833 | +0.63(+0.44%) |
Nov 12, 2019 | 139.90 | 143.39 | 139.90 | 142.94 | 1,340,507 | +2.42(+1.72%) |
Nov 11, 2019 | 136.73 | 140.52 | 136.73 | 140.52 | 1,739,242 | +2.93(+2.13%) |
Nov 08, 2019 | 137.38 | 138.99 | 136.87 | 137.59 | 1,451,300 | -0.25(-0.18%) |
Nov 07, 2019 | 138.58 | 139.27 | 137.14 | 137.84 | 1,643,056 | -0.20(-0.14%) |
Nov 06, 2019 | 139.68 | 140.54 | 136.28 | 138.04 | 2,474,841 | -1.85(-1.32%) |
Nov 05, 2019 | 146.26 | 146.70 | 139.78 | 139.89 | 1,685,180 | -6.61(-4.51%) |
Nov 04, 2019 | 147.76 | 147.76 | 145.64 | 146.50 | 937,454 | -0.24(-0.16%) |