Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 158.67 | 159.55 | 154.40 | 155.26 | 1,169,000 | -3.43(-2.16%) |
Jan 30, 2020 | 155.11 | 158.98 | 155.00 | 158.69 | 1,382,010 | +3.07(+1.97%) |
Jan 29, 2020 | 156.79 | 156.79 | 154.65 | 155.62 | 967,879 | +0.05(+0.03%) |
Jan 28, 2020 | 153.85 | 156.46 | 153.09 | 155.57 | 1,350,786 | +1.98(+1.29%) |
Jan 27, 2020 | 153.53 | 154.99 | 151.04 | 153.59 | 1,370,659 | -3.41(-2.17%) |
Jan 24, 2020 | 159.41 | 160.98 | 156.41 | 157.00 | 910,500 | -0.84(-0.53%) |
Jan 23, 2020 | 156.55 | 158.42 | 155.00 | 157.84 | 1,491,779 | +1.31(+0.84%) |
Jan 22, 2020 | 158.24 | 159.24 | 156.18 | 156.53 | 1,084,159 | -0.57(-0.36%) |
Jan 21, 2020 | 157.83 | 159.25 | 156.74 | 157.10 | 1,053,013 | -0.86(-0.54%) |
Jan 17, 2020 | 161.49 | 161.49 | 156.00 | 157.96 | 1,641,000 | -2.36(-1.47%) |
Jan 16, 2020 | 157.71 | 160.43 | 156.74 | 160.32 | 1,527,523 | +4.30(+2.76%) |
Jan 15, 2020 | 157.57 | 158.37 | 155.53 | 156.02 | 1,471,003 | -1.02(-0.65%) |
Jan 14, 2020 | 155.71 | 158.70 | 155.37 | 157.04 | 1,461,566 | +0.58(+0.37%) |
Jan 13, 2020 | 157.00 | 157.72 | 155.92 | 156.46 | 1,227,834 | +0.68(+0.44%) |
Jan 10, 2020 | 156.84 | 156.84 | 153.97 | 155.78 | 978,600 | +1.26(+0.82%) |
Jan 09, 2020 | 157.20 | 157.65 | 153.59 | 154.52 | 1,384,784 | -1.24(-0.80%) |
Jan 08, 2020 | 153.64 | 156.75 | 152.75 | 155.76 | 1,870,467 | +2.35(+1.53%) |
Jan 07, 2020 | 154.76 | 155.72 | 153.14 | 153.41 | 1,930,915 | -1.05(-0.68%) |
Jan 06, 2020 | 149.80 | 154.62 | 148.13 | 154.46 | 1,568,762 | +2.40(+1.58%) |
Jan 03, 2020 | 148.61 | 152.50 | 148.40 | 152.06 | 895,000 | +0.08(+0.05%) |
Jan 02, 2020 | 150.97 | 153.44 | 150.47 | 151.98 | 1,112,337 | +2.21(+1.48%) |
Dec 31, 2019 | 148.41 | 150.03 | 148.17 | 149.77 | 849,200 | +0.82(+0.55%) |
Dec 30, 2019 | 151.30 | 151.30 | 147.00 | 148.95 | 1,008,176 | -2.56(-1.69%) |
Dec 27, 2019 | 152.66 | 152.66 | 149.26 | 151.51 | 886,000 | -0.41(-0.27%) |
Dec 26, 2019 | 150.63 | 153.66 | 150.01 | 151.92 | 855,072 | +1.57(+1.04%) |
Dec 24, 2019 | 150.23 | 150.77 | 149.79 | 150.35 | 443,700 | +0.30(+0.20%) |
Dec 23, 2019 | 151.50 | 151.50 | 149.58 | 150.05 | 1,123,091 | -0.91(-0.60%) |
Dec 20, 2019 | 150.15 | 151.61 | 148.89 | 150.96 | 7,367,800 | +0.82(+0.55%) |
Dec 19, 2019 | 149.36 | 151.10 | 148.64 | 150.14 | 1,946,933 | +2.04(+1.38%) |
Dec 18, 2019 | 144.73 | 149.24 | 144.61 | 148.10 | 1,891,284 | +3.00(+2.07%) |
Dec 17, 2019 | 146.35 | 147.10 | 144.71 | 145.10 | 1,448,314 | -1.21(-0.83%) |
Dec 16, 2019 | 143.53 | 147.76 | 143.21 | 146.31 | 2,187,075 | +2.80(+1.95%) |
Dec 13, 2019 | 144.08 | 144.75 | 141.93 | 143.51 | 2,354,400 | -0.14(-0.10%) |
Dec 12, 2019 | 145.35 | 146.20 | 143.41 | 143.65 | 2,141,538 | -2.25(-1.54%) |
Dec 11, 2019 | 148.29 | 148.61 | 145.46 | 145.90 | 2,844,072 | -3.18(-2.13%) |
Dec 10, 2019 | 149.85 | 150.30 | 148.38 | 149.08 | 1,312,315 | -0.67(-0.45%) |
Dec 09, 2019 | 147.18 | 150.71 | 147.00 | 149.75 | 1,961,951 | +1.86(+1.26%) |
Dec 06, 2019 | 147.16 | 148.68 | 145.77 | 147.89 | 985,900 | +1.75(+1.20%) |
Dec 05, 2019 | 146.81 | 147.81 | 144.76 | 146.14 | 851,579 | -0.48(-0.33%) |
Dec 04, 2019 | 148.19 | 149.28 | 145.91 | 146.62 | 1,544,467 | -1.47(-0.99%) |
Dec 03, 2019 | 144.00 | 148.64 | 142.50 | 148.09 | 1,828,324 | +0.05(+0.03%) |
Dec 02, 2019 | 152.39 | 152.68 | 146.21 | 148.04 | 2,288,977 | -1.18(-0.79%) |
Nov 29, 2019 | 150.00 | 150.89 | 148.97 | 149.22 | 1,139,500 | -1.78(-1.18%) |
Nov 27, 2019 | 147.00 | 151.26 | 146.35 | 151.00 | 2,135,600 | +3.48(+2.36%) |
Nov 26, 2019 | 145.80 | 149.70 | 145.60 | 147.52 | 3,240,420 | -0.12(-0.08%) |
Nov 25, 2019 | 139.64 | 148.18 | 139.53 | 147.64 | 6,268,946 | +7.14(+5.08%) |
Nov 22, 2019 | 135.01 | 140.80 | 133.61 | 140.50 | 12,252,900 | +13.66(+10.77%) |
Nov 21, 2019 | 127.12 | 127.23 | 125.11 | 126.84 | 3,746,334 | +0.03(+0.02%) |
Nov 20, 2019 | 124.00 | 127.74 | 123.61 | 126.81 | 2,212,631 | +2.15(+1.72%) |
Nov 19, 2019 | 124.00 | 125.12 | 121.89 | 124.66 | 1,514,004 | +1.87(+1.52%) |
Nov 18, 2019 | 122.81 | 123.43 | 120.58 | 122.79 | 2,162,454 | +3.59(+3.01%) |
Nov 15, 2019 | 118.39 | 119.90 | 115.33 | 119.20 | 2,341,000 | +2.21(+1.89%) |
Nov 14, 2019 | 120.99 | 120.99 | 116.57 | 116.99 | 3,268,184 | -7.73(-6.20%) |
Nov 13, 2019 | 124.87 | 125.18 | 123.66 | 124.72 | 818,063 | -0.16(-0.13%) |
Nov 12, 2019 | 124.94 | 125.70 | 123.71 | 124.88 | 912,222 | +0.13(+0.10%) |
Nov 11, 2019 | 124.85 | 125.90 | 124.10 | 124.75 | 990,362 | -0.28(-0.22%) |
Nov 08, 2019 | 123.21 | 125.47 | 122.03 | 125.03 | 1,121,100 | +2.23(+1.82%) |
Nov 07, 2019 | 123.45 | 124.00 | 121.87 | 122.80 | 864,592 | -0.60(-0.49%) |
Nov 06, 2019 | 123.12 | 123.46 | 121.29 | 123.40 | 1,185,386 | +0.03(+0.02%) |
Nov 05, 2019 | 122.39 | 123.91 | 121.21 | 123.37 | 1,570,120 | +2.34(+1.93%) |
Nov 04, 2019 | 124.01 | 124.43 | 120.33 | 121.03 | 1,017,824 | -2.08(-1.69%) |