Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 168.59 | 168.62 | 165.97 | 166.44 | 519,626 | -2.76(-1.63%) |
Jan 30, 2020 | 167.73 | 169.35 | 167.25 | 169.21 | 476,027 | +0.30(+0.18%) |
Jan 29, 2020 | 170.04 | 170.09 | 168.87 | 168.91 | 718,718 | -0.66(-0.39%) |
Jan 28, 2020 | 168.79 | 170.13 | 168.38 | 169.57 | 345,430 | +1.51(+0.90%) |
Jan 27, 2020 | 167.94 | 168.71 | 167.53 | 168.06 | 664,709 | -2.57(-1.50%) |
Jan 24, 2020 | 172.46 | 172.49 | 169.73 | 170.63 | 887,829 | -1.64(-0.95%) |
Jan 23, 2020 | 171.25 | 172.30 | 170.35 | 172.27 | 531,155 | +0.68(+0.40%) |
Jan 22, 2020 | 171.94 | 172.59 | 171.43 | 171.58 | 705,089 | +0.08(+0.05%) |
Jan 21, 2020 | 171.36 | 171.95 | 171.25 | 171.50 | 622,012 | -0.38(-0.22%) |
Jan 17, 2020 | 172.00 | 172.03 | 171.58 | 171.88 | 790,759 | +0.17(+0.10%) |
Jan 16, 2020 | 170.76 | 171.72 | 170.66 | 171.72 | 1,897,268 | +1.76(+1.04%) |
Jan 15, 2020 | 169.34 | 170.52 | 169.03 | 169.96 | 409,513 | +0.53(+0.31%) |
Jan 14, 2020 | 169.06 | 169.92 | 168.22 | 169.43 | 338,621 | +0.21(+0.12%) |
Jan 13, 2020 | 168.35 | 169.22 | 168.02 | 169.22 | 377,922 | +1.22(+0.72%) |
Jan 10, 2020 | 168.55 | 168.57 | 167.74 | 168.01 | 429,712 | -0.26(-0.16%) |
Jan 09, 2020 | 168.09 | 168.35 | 167.70 | 168.27 | 467,953 | +1.08(+0.64%) |
Jan 08, 2020 | 166.90 | 168.00 | 166.81 | 167.19 | 680,135 | +0.30(+0.18%) |
Jan 07, 2020 | 166.79 | 167.24 | 166.38 | 166.89 | 280,399 | -0.05(-0.03%) |
Jan 06, 2020 | 165.74 | 166.94 | 165.74 | 166.94 | 436,933 | +0.23(+0.14%) |
Jan 03, 2020 | 165.81 | 166.93 | 165.76 | 166.71 | 416,684 | -0.75(-0.45%) |
Jan 02, 2020 | 167.75 | 167.90 | 166.34 | 167.45 | 1,859,683 | +0.60(+0.36%) |
Dec 31, 2019 | 165.82 | 166.86 | 165.77 | 166.85 | 357,203 | +0.74(+0.45%) |
Dec 30, 2019 | 167.01 | 167.01 | 165.75 | 166.12 | 485,368 | -0.60(-0.36%) |
Dec 27, 2019 | 167.29 | 167.29 | 166.50 | 166.72 | 367,668 | -0.26(-0.16%) |
Dec 26, 2019 | 166.87 | 167.00 | 166.53 | 166.98 | 266,461 | +0.46(+0.28%) |
Dec 24, 2019 | 166.61 | 166.61 | 166.23 | 166.52 | 256,609 | +0.23(+0.14%) |
Dec 23, 2019 | 166.80 | 166.84 | 166.21 | 166.29 | 356,109 | -0.15(-0.09%) |
Dec 20, 2019 | 166.02 | 166.45 | 165.81 | 166.44 | 419,868 | +1.07(+0.65%) |
Dec 19, 2019 | 164.92 | 165.48 | 164.72 | 165.37 | 363,154 | +0.72(+0.44%) |
Dec 18, 2019 | 164.68 | 164.82 | 164.36 | 164.65 | 737,676 | +0.26(+0.16%) |
Dec 17, 2019 | 164.86 | 164.86 | 164.29 | 164.39 | 534,153 | -0.22(-0.14%) |
Dec 16, 2019 | 164.56 | 165.01 | 163.91 | 164.62 | 429,014 | +1.18(+0.72%) |
Dec 13, 2019 | 163.69 | 164.44 | 162.93 | 163.43 | 735,146 | -0.29(-0.18%) |
Dec 12, 2019 | 162.58 | 164.15 | 162.29 | 163.72 | 967,544 | +1.18(+0.73%) |
Dec 11, 2019 | 162.53 | 162.69 | 162.04 | 162.54 | 659,717 | +0.32(+0.19%) |
Dec 10, 2019 | 162.41 | 162.71 | 161.89 | 162.22 | 1,014,170 | -0.12(-0.07%) |
Dec 09, 2019 | 162.81 | 163.00 | 162.34 | 162.34 | 802,834 | -0.59(-0.36%) |
Dec 06, 2019 | 162.93 | 163.34 | 162.74 | 162.93 | 1,108,088 | +1.20(+0.74%) |
Dec 05, 2019 | 161.66 | 161.86 | 161.13 | 161.73 | 849,890 | +0.35(+0.22%) |
Dec 04, 2019 | 161.00 | 162.06 | 160.80 | 161.38 | 336,186 | +1.05(+0.66%) |
Dec 03, 2019 | 159.92 | 160.44 | 159.20 | 160.32 | 826,613 | -1.04(-0.65%) |
Dec 02, 2019 | 163.05 | 163.34 | 161.28 | 161.37 | 879,438 | -1.53(-0.94%) |
Nov 29, 2019 | 163.54 | 163.60 | 162.77 | 162.89 | 206,068 | -0.92(-0.56%) |
Nov 27, 2019 | 163.65 | 163.81 | 163.20 | 163.81 | 249,344 | +0.64(+0.39%) |
Nov 26, 2019 | 162.70 | 163.22 | 162.39 | 163.17 | 338,836 | +0.39(+0.24%) |
Nov 25, 2019 | 161.79 | 162.82 | 161.76 | 162.78 | 798,068 | +1.65(+1.02%) |
Nov 22, 2019 | 161.19 | 161.35 | 160.53 | 161.13 | 945,403 | +0.39(+0.24%) |
Nov 21, 2019 | 161.65 | 161.65 | 160.55 | 160.74 | 920,227 | -0.77(-0.48%) |
Nov 20, 2019 | 161.42 | 162.07 | 160.58 | 161.51 | 844,328 | -0.29(-0.18%) |
Nov 19, 2019 | 161.78 | 162.14 | 161.03 | 161.80 | 725,914 | +0.34(+0.21%) |
Nov 18, 2019 | 161.25 | 161.56 | 160.97 | 161.47 | 783,564 | +0.17(+0.10%) |
Nov 15, 2019 | 160.96 | 161.30 | 160.54 | 161.30 | 653,105 | +1.15(+0.72%) |
Nov 14, 2019 | 159.65 | 160.20 | 159.50 | 160.16 | 656,299 | +0.35(+0.22%) |
Nov 13, 2019 | 159.05 | 160.03 | 158.75 | 159.80 | 441,232 | +0.24(+0.15%) |
Nov 12, 2019 | 159.71 | 160.17 | 159.29 | 159.56 | 308,785 | +0.06(+0.04%) |
Nov 11, 2019 | 158.86 | 159.62 | 158.65 | 159.49 | 295,758 | -0.21(-0.13%) |
Nov 08, 2019 | 159.12 | 159.71 | 158.59 | 159.71 | 269,854 | +0.31(+0.19%) |
Nov 07, 2019 | 160.01 | 160.29 | 159.08 | 159.40 | 363,059 | +0.21(+0.13%) |
Nov 06, 2019 | 159.45 | 159.61 | 158.64 | 159.19 | 255,785 | -0.47(-0.30%) |
Nov 05, 2019 | 160.25 | 160.64 | 159.47 | 159.66 | 290,371 | -0.39(-0.24%) |
Nov 04, 2019 | 160.47 | 161.10 | 159.79 | 160.05 | 361,302 | +0.52(+0.33%) |