Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 162.76 | 162.76 | 156.75 | 158.47 | 6,011,759 | -4.69(-2.87%) |
Jan 30, 2020 | 159.00 | 163.55 | 159.00 | 163.16 | 3,359,204 | +2.44(+1.52%) |
Jan 29, 2020 | 161.93 | 162.61 | 160.68 | 160.72 | 2,403,586 | +0.19(+0.12%) |
Jan 28, 2020 | 159.30 | 161.70 | 158.49 | 160.52 | 2,381,133 | +1.76(+1.11%) |
Jan 27, 2020 | 159.44 | 160.41 | 158.70 | 158.77 | 2,723,352 | -3.28(-2.03%) |
Jan 24, 2020 | 164.60 | 164.92 | 161.47 | 162.05 | 2,991,560 | -2.24(-1.36%) |
Jan 23, 2020 | 164.50 | 165.17 | 163.79 | 164.29 | 2,660,510 | -0.43(-0.26%) |
Jan 22, 2020 | 166.10 | 166.40 | 164.50 | 164.72 | 2,056,739 | -0.80(-0.49%) |
Jan 21, 2020 | 167.46 | 167.70 | 165.11 | 165.53 | 2,392,205 | -2.10(-1.26%) |
Jan 17, 2020 | 167.29 | 168.39 | 166.99 | 167.63 | 2,850,776 | +0.89(+0.53%) |
Jan 16, 2020 | 166.05 | 166.96 | 165.40 | 166.75 | 2,421,523 | +1.40(+0.85%) |
Jan 15, 2020 | 165.86 | 166.91 | 164.54 | 165.34 | 2,842,797 | +0.26(+0.16%) |
Jan 14, 2020 | 165.13 | 165.78 | 164.23 | 165.09 | 2,395,036 | -0.75(-0.45%) |
Jan 13, 2020 | 163.99 | 165.90 | 163.48 | 165.84 | 2,472,312 | +2.37(+1.45%) |
Jan 10, 2020 | 164.59 | 164.59 | 162.98 | 163.47 | 1,827,137 | -0.36(-0.22%) |
Jan 09, 2020 | 163.49 | 164.16 | 162.90 | 163.83 | 1,955,983 | +1.20(+0.74%) |
Jan 08, 2020 | 162.55 | 163.85 | 161.69 | 162.63 | 2,782,337 | +0.14(+0.08%) |
Jan 07, 2020 | 162.27 | 162.91 | 160.64 | 162.49 | 3,282,228 | +0.09(+0.06%) |
Jan 06, 2020 | 162.70 | 163.19 | 161.87 | 162.40 | 3,582,948 | -1.23(-0.75%) |
Jan 03, 2020 | 163.16 | 164.52 | 162.31 | 163.63 | 3,066,216 | -1.77(-1.07%) |
Jan 02, 2020 | 162.39 | 165.41 | 162.06 | 165.40 | 3,123,231 | +3.47(+2.14%) |
Dec 31, 2019 | 161.44 | 162.01 | 160.52 | 161.93 | 1,889,660 | +0.53(+0.33%) |
Dec 30, 2019 | 161.53 | 161.93 | 160.80 | 161.40 | 1,825,446 | -0.06(-0.03%) |
Dec 27, 2019 | 162.01 | 162.15 | 161.28 | 161.46 | 1,425,224 | -0.37(-0.23%) |
Dec 26, 2019 | 161.53 | 161.84 | 160.76 | 161.82 | 1,387,787 | +0.52(+0.32%) |
Dec 24, 2019 | 161.42 | 161.79 | 160.77 | 161.30 | 683,591 | -0.11(-0.07%) |
Dec 23, 2019 | 162.28 | 162.28 | 160.84 | 161.41 | 2,817,536 | +0.02(+0.01%) |
Dec 20, 2019 | 162.07 | 162.56 | 161.16 | 161.39 | 4,756,832 | -0.08(-0.05%) |
Dec 19, 2019 | 160.11 | 161.59 | 159.64 | 161.47 | 2,930,047 | +1.70(+1.06%) |
Dec 18, 2019 | 161.53 | 161.96 | 159.56 | 159.77 | 3,951,045 | -1.88(-1.17%) |
Dec 17, 2019 | 161.25 | 162.15 | 160.84 | 161.66 | 3,322,641 | +0.27(+0.17%) |
Dec 16, 2019 | 162.18 | 162.84 | 161.15 | 161.38 | 3,506,070 | -0.53(-0.33%) |
Dec 13, 2019 | 162.29 | 163.57 | 161.78 | 161.91 | 2,240,965 | -0.38(-0.23%) |
Dec 12, 2019 | 161.33 | 162.99 | 160.29 | 162.29 | 2,489,535 | +1.26(+0.78%) |
Dec 11, 2019 | 159.73 | 161.19 | 159.36 | 161.03 | 2,376,422 | +1.80(+1.13%) |
Dec 10, 2019 | 159.64 | 159.92 | 158.88 | 159.22 | 2,216,465 | -0.41(-0.26%) |
Dec 09, 2019 | 160.27 | 160.80 | 159.42 | 159.64 | 1,701,314 | -0.89(-0.55%) |
Dec 06, 2019 | 160.02 | 161.23 | 159.87 | 160.52 | 2,315,074 | +1.33(+0.83%) |
Dec 05, 2019 | 158.89 | 159.46 | 157.93 | 159.20 | 2,560,004 | +0.73(+0.46%) |
Dec 04, 2019 | 159.16 | 161.01 | 158.41 | 158.47 | 3,206,295 | +0.60(+0.38%) |
Dec 03, 2019 | 157.89 | 158.56 | 156.68 | 157.86 | 4,338,276 | -1.62(-1.02%) |
Dec 02, 2019 | 163.35 | 163.53 | 159.46 | 159.48 | 3,337,675 | -3.87(-2.37%) |
Nov 29, 2019 | 163.56 | 163.92 | 162.56 | 163.35 | 1,785,055 | -0.80(-0.48%) |
Nov 27, 2019 | 163.39 | 164.36 | 162.96 | 164.15 | 1,141,906 | +0.82(+0.50%) |
Nov 26, 2019 | 162.39 | 164.39 | 161.99 | 163.32 | 5,006,366 | +1.84(+1.14%) |
Nov 25, 2019 | 162.72 | 162.80 | 160.99 | 161.48 | 2,904,825 | -0.26(-0.16%) |
Nov 22, 2019 | 161.82 | 162.41 | 160.71 | 161.74 | 2,024,432 | +0.24(+0.15%) |
Nov 21, 2019 | 161.87 | 162.56 | 160.47 | 161.50 | 3,426,827 | -0.63(-0.39%) |
Nov 20, 2019 | 165.53 | 166.23 | 161.51 | 162.13 | 4,580,663 | -2.65(-1.61%) |
Nov 19, 2019 | 165.13 | 165.32 | 163.77 | 164.79 | 2,921,975 | +0.29(+0.18%) |
Nov 18, 2019 | 166.00 | 166.00 | 164.11 | 164.49 | 2,629,633 | -1.78(-1.07%) |
Nov 15, 2019 | 165.51 | 166.46 | 165.28 | 166.28 | 3,544,642 | +1.92(+1.17%) |
Nov 14, 2019 | 165.29 | 165.93 | 163.86 | 164.36 | 2,413,815 | -1.28(-0.77%) |
Nov 13, 2019 | 164.58 | 166.40 | 164.32 | 165.64 | 2,042,147 | -0.05(-0.03%) |
Nov 12, 2019 | 164.93 | 166.70 | 164.86 | 165.69 | 1,995,865 | +1.07(+0.65%) |
Nov 11, 2019 | 164.49 | 165.17 | 163.67 | 164.62 | 1,751,608 | -0.35(-0.21%) |
Nov 08, 2019 | 163.55 | 164.98 | 163.45 | 164.96 | 1,798,103 | +1.41(+0.86%) |
Nov 07, 2019 | 165.50 | 165.67 | 163.30 | 163.55 | 2,799,822 | -1.05(-0.64%) |
Nov 06, 2019 | 164.48 | 164.75 | 163.61 | 164.60 | 3,011,995 | +0.12(+0.07%) |
Nov 05, 2019 | 163.65 | 165.53 | 163.16 | 164.48 | 5,663,686 | +0.62(+0.38%) |
Nov 04, 2019 | 160.77 | 163.86 | 160.77 | 163.86 | 4,768,957 | +3.53(+2.20%) |