Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 168.97 | 169.00 | 161.52 | 163.91 | 1,063,400 | -3.52(-2.10%) |
Jan 30, 2020 | 157.28 | 168.10 | 157.00 | 167.43 | 2,067,959 | +8.12(+5.10%) |
Jan 29, 2020 | 154.00 | 162.48 | 152.70 | 159.31 | 1,442,001 | +6.74(+4.42%) |
Jan 28, 2020 | 150.23 | 153.58 | 149.77 | 152.57 | 526,367 | +3.80(+2.55%) |
Jan 27, 2020 | 146.52 | 152.28 | 145.20 | 148.77 | 890,351 | -3.34(-2.20%) |
Jan 24, 2020 | 150.00 | 154.45 | 149.99 | 152.11 | 962,700 | +3.54(+2.38%) |
Jan 23, 2020 | 150.01 | 150.65 | 147.54 | 148.57 | 536,010 | -1.39(-0.93%) |
Jan 22, 2020 | 149.71 | 154.24 | 149.36 | 149.96 | 941,663 | +1.28(+0.86%) |
Jan 21, 2020 | 148.73 | 152.82 | 147.75 | 148.68 | 1,064,913 | -0.71(-0.48%) |
Jan 17, 2020 | 152.91 | 153.17 | 149.10 | 149.39 | 810,300 | -2.51(-1.65%) |
Jan 16, 2020 | 152.38 | 154.84 | 149.61 | 151.90 | 1,029,085 | -0.48(-0.32%) |
Jan 15, 2020 | 153.29 | 157.79 | 151.69 | 152.38 | 1,392,035 | -0.45(-0.29%) |
Jan 14, 2020 | 154.50 | 156.41 | 151.22 | 152.83 | 1,823,423 | -0.08(-0.05%) |
Jan 13, 2020 | 150.57 | 155.68 | 150.00 | 152.91 | 1,473,182 | +3.68(+2.47%) |
Jan 10, 2020 | 149.30 | 150.76 | 146.20 | 149.23 | 2,764,300 | -0.73(-0.49%) |
Jan 09, 2020 | 142.66 | 152.01 | 142.54 | 149.96 | 4,133,758 | +9.69(+6.91%) |
Jan 08, 2020 | 138.90 | 141.64 | 136.23 | 140.27 | 978,782 | +1.41(+1.02%) |
Jan 07, 2020 | 140.50 | 142.61 | 138.25 | 138.86 | 672,014 | -1.64(-1.17%) |
Jan 06, 2020 | 132.88 | 140.89 | 132.71 | 140.50 | 1,254,643 | +5.21(+3.85%) |
Jan 03, 2020 | 132.43 | 136.22 | 131.76 | 135.29 | 598,500 | +0.96(+0.71%) |
Jan 02, 2020 | 130.18 | 134.67 | 126.08 | 134.33 | 1,166,893 | +2.72(+2.07%) |
Dec 31, 2019 | 127.91 | 132.12 | 127.01 | 131.61 | 768,400 | +2.68(+2.08%) |
Dec 30, 2019 | 133.88 | 134.66 | 128.45 | 128.93 | 904,768 | -5.20(-3.88%) |
Dec 27, 2019 | 135.52 | 135.85 | 132.63 | 134.13 | 441,000 | -0.89(-0.66%) |
Dec 26, 2019 | 132.92 | 137.44 | 132.31 | 135.02 | 705,860 | +2.47(+1.86%) |
Dec 24, 2019 | 132.39 | 133.08 | 130.47 | 132.55 | 501,100 | +0.19(+0.14%) |
Dec 23, 2019 | 130.75 | 133.29 | 130.11 | 132.36 | 641,720 | +1.68(+1.29%) |
Dec 20, 2019 | 131.25 | 132.69 | 129.66 | 130.68 | 836,400 | -0.28(-0.21%) |
Dec 19, 2019 | 130.60 | 132.90 | 128.57 | 130.96 | 861,141 | +1.78(+1.38%) |
Dec 18, 2019 | 129.29 | 132.39 | 128.56 | 129.18 | 1,059,843 | -0.21(-0.16%) |
Dec 17, 2019 | 133.22 | 133.73 | 128.19 | 129.39 | 1,007,389 | -2.87(-2.17%) |
Dec 16, 2019 | 128.92 | 132.52 | 126.52 | 132.26 | 1,362,081 | +3.85(+3.00%) |
Dec 13, 2019 | 124.97 | 128.82 | 124.20 | 128.41 | 1,226,000 | +3.68(+2.95%) |
Dec 12, 2019 | 127.13 | 127.91 | 123.69 | 124.73 | 1,704,034 | -3.27(-2.55%) |
Dec 11, 2019 | 128.56 | 129.74 | 123.37 | 128.00 | 2,327,260 | -1.18(-0.91%) |
Dec 10, 2019 | 144.77 | 144.80 | 126.28 | 129.18 | 7,396,267 | -1.83(-1.40%) |
Dec 09, 2019 | 130.50 | 134.15 | 130.39 | 131.01 | 1,969,207 | -0.16(-0.12%) |
Dec 06, 2019 | 132.30 | 132.87 | 130.16 | 131.17 | 1,168,600 | -0.20(-0.15%) |
Dec 05, 2019 | 136.64 | 136.64 | 131.08 | 131.37 | 1,274,617 | -5.11(-3.74%) |
Dec 04, 2019 | 142.41 | 142.49 | 135.10 | 136.48 | 1,153,696 | -6.20(-4.35%) |
Dec 03, 2019 | 132.54 | 143.16 | 130.38 | 142.68 | 1,383,981 | +5.25(+3.82%) |
Dec 02, 2019 | 147.18 | 147.18 | 134.98 | 137.43 | 1,512,350 | -11.27(-7.58%) |
Nov 29, 2019 | 149.57 | 150.75 | 148.38 | 148.70 | 359,800 | -1.07(-0.71%) |
Nov 27, 2019 | 149.08 | 150.21 | 147.13 | 149.77 | 701,200 | +0.14(+0.09%) |
Nov 26, 2019 | 146.71 | 151.13 | 146.71 | 149.63 | 910,563 | +2.75(+1.87%) |
Nov 25, 2019 | 148.23 | 149.75 | 145.90 | 146.88 | 791,847 | -1.04(-0.70%) |
Nov 22, 2019 | 148.11 | 148.75 | 144.12 | 147.92 | 718,800 | +1.45(+0.99%) |
Nov 21, 2019 | 147.76 | 152.33 | 146.27 | 146.47 | 1,167,057 | -1.28(-0.87%) |
Nov 20, 2019 | 141.39 | 149.46 | 140.00 | 147.75 | 1,753,810 | +6.76(+4.79%) |
Nov 19, 2019 | 137.92 | 141.69 | 136.39 | 140.99 | 908,233 | +3.90(+2.84%) |
Nov 18, 2019 | 134.75 | 138.16 | 133.54 | 137.09 | 886,276 | +2.32(+1.72%) |
Nov 15, 2019 | 132.63 | 135.16 | 130.74 | 134.77 | 514,400 | +2.98(+2.26%) |
Nov 14, 2019 | 131.00 | 132.33 | 129.68 | 131.79 | 603,861 | +0.86(+0.66%) |
Nov 13, 2019 | 128.75 | 131.20 | 128.03 | 130.93 | 696,394 | +2.21(+1.72%) |
Nov 12, 2019 | 126.56 | 129.36 | 126.00 | 128.72 | 598,468 | +1.92(+1.51%) |
Nov 11, 2019 | 125.75 | 127.88 | 124.51 | 126.80 | 419,980 | +0.67(+0.53%) |
Nov 08, 2019 | 123.48 | 127.78 | 121.58 | 126.13 | 690,900 | +2.37(+1.91%) |
Nov 07, 2019 | 125.51 | 128.67 | 123.60 | 123.76 | 679,580 | -3.27(-2.57%) |
Nov 06, 2019 | 125.00 | 128.06 | 124.50 | 127.03 | 616,070 | +1.97(+1.58%) |
Nov 05, 2019 | 127.59 | 128.43 | 123.03 | 125.06 | 683,061 | -1.82(-1.43%) |
Nov 04, 2019 | 129.48 | 130.90 | 125.75 | 126.88 | 786,623 | -1.28(-1.00%) |