Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 178.00 | 179.24 | 173.73 | 175.46 | 323,000 | -2.67(-1.50%) |
Jan 30, 2020 | 175.71 | 178.56 | 174.29 | 178.13 | 342,754 | +0.49(+0.28%) |
Jan 29, 2020 | 176.20 | 180.00 | 174.93 | 177.64 | 241,171 | +1.74(+0.99%) |
Jan 28, 2020 | 172.76 | 176.00 | 172.21 | 175.90 | 193,653 | +3.46(+2.01%) |
Jan 27, 2020 | 168.79 | 174.54 | 168.23 | 172.44 | 267,990 | +0.69(+0.40%) |
Jan 24, 2020 | 171.98 | 172.99 | 170.89 | 171.75 | 245,600 | +0.43(+0.25%) |
Jan 23, 2020 | 170.67 | 171.91 | 168.90 | 171.32 | 276,267 | +0.73(+0.43%) |
Jan 22, 2020 | 169.24 | 172.12 | 169.19 | 170.59 | 212,431 | +1.70(+1.01%) |
Jan 21, 2020 | 160.46 | 170.28 | 160.30 | 168.89 | 320,404 | +8.53(+5.32%) |
Jan 17, 2020 | 161.09 | 162.01 | 159.63 | 160.36 | 198,500 | -0.07(-0.04%) |
Jan 16, 2020 | 160.92 | 161.28 | 159.42 | 160.43 | 280,432 | +0.70(+0.44%) |
Jan 15, 2020 | 158.65 | 161.07 | 155.61 | 159.73 | 438,560 | +1.64(+1.04%) |
Jan 14, 2020 | 162.08 | 163.49 | 157.60 | 158.09 | 342,976 | -4.34(-2.67%) |
Jan 13, 2020 | 162.16 | 162.74 | 159.66 | 162.43 | 364,344 | +0.48(+0.30%) |
Jan 10, 2020 | 157.84 | 163.50 | 157.76 | 161.95 | 451,400 | +5.08(+3.24%) |
Jan 09, 2020 | 156.93 | 157.66 | 155.45 | 156.87 | 223,770 | +0.04(+0.03%) |
Jan 08, 2020 | 159.27 | 159.74 | 156.03 | 156.83 | 338,761 | -1.85(-1.17%) |
Jan 07, 2020 | 161.00 | 161.00 | 157.30 | 158.68 | 238,353 | -2.73(-1.69%) |
Jan 06, 2020 | 159.51 | 161.99 | 158.06 | 161.41 | 359,067 | +0.72(+0.45%) |
Jan 03, 2020 | 161.33 | 162.59 | 159.53 | 160.69 | 266,800 | -3.10(-1.89%) |
Jan 02, 2020 | 164.16 | 165.33 | 162.10 | 163.79 | 368,385 | -0.48(-0.29%) |
Dec 31, 2019 | 163.16 | 167.02 | 162.72 | 164.27 | 291,300 | +0.76(+0.46%) |
Dec 30, 2019 | 164.07 | 164.85 | 162.20 | 163.51 | 212,803 | -0.59(-0.36%) |
Dec 27, 2019 | 164.99 | 166.23 | 162.79 | 164.10 | 177,500 | -0.53(-0.32%) |
Dec 26, 2019 | 162.49 | 164.75 | 162.03 | 164.63 | 138,596 | +2.05(+1.26%) |
Dec 24, 2019 | 163.50 | 165.23 | 162.43 | 162.58 | 173,100 | -0.22(-0.14%) |
Dec 23, 2019 | 160.22 | 164.05 | 159.10 | 162.80 | 571,999 | +3.12(+1.95%) |
Dec 20, 2019 | 161.14 | 161.57 | 159.10 | 159.68 | 511,900 | +0.59(+0.37%) |
Dec 19, 2019 | 159.25 | 159.64 | 158.06 | 159.09 | 244,049 | +0.76(+0.48%) |
Dec 18, 2019 | 158.64 | 158.99 | 157.20 | 158.33 | 343,854 | +0.09(+0.06%) |
Dec 17, 2019 | 157.78 | 158.89 | 157.26 | 158.24 | 421,442 | -0.06(-0.04%) |
Dec 16, 2019 | 159.57 | 161.42 | 157.75 | 158.30 | 498,040 | -1.02(-0.64%) |
Dec 13, 2019 | 159.80 | 161.65 | 158.34 | 159.32 | 242,200 | +0.00(+0.00%) |
Dec 12, 2019 | 156.94 | 160.63 | 155.41 | 159.32 | 500,144 | +2.65(+1.69%) |
Dec 11, 2019 | 158.67 | 158.67 | 155.88 | 156.67 | 227,212 | -1.81(-1.14%) |
Dec 10, 2019 | 160.63 | 160.79 | 156.69 | 158.48 | 529,093 | -2.65(-1.64%) |
Dec 09, 2019 | 167.73 | 167.88 | 161.00 | 161.13 | 342,163 | -6.60(-3.93%) |
Dec 06, 2019 | 170.77 | 171.61 | 167.45 | 167.73 | 237,100 | -1.84(-1.09%) |
Dec 05, 2019 | 172.61 | 173.50 | 169.27 | 169.57 | 362,218 | -3.38(-1.95%) |
Dec 04, 2019 | 172.03 | 175.13 | 171.97 | 172.95 | 454,528 | +1.92(+1.12%) |
Dec 03, 2019 | 172.18 | 173.50 | 169.98 | 171.03 | 338,712 | -3.08(-1.77%) |
Dec 02, 2019 | 176.90 | 178.63 | 173.34 | 174.11 | 416,257 | -2.81(-1.59%) |
Nov 29, 2019 | 177.00 | 178.74 | 175.95 | 176.92 | 187,400 | -0.88(-0.49%) |
Nov 27, 2019 | 176.79 | 178.25 | 176.18 | 177.80 | 280,300 | +1.40(+0.79%) |
Nov 26, 2019 | 171.95 | 176.48 | 170.45 | 176.40 | 758,368 | +4.57(+2.66%) |
Nov 25, 2019 | 168.11 | 172.78 | 167.93 | 171.83 | 789,164 | +4.59(+2.74%) |
Nov 22, 2019 | 168.98 | 169.03 | 165.81 | 167.24 | 434,800 | -0.19(-0.11%) |
Nov 21, 2019 | 168.55 | 169.18 | 166.00 | 167.43 | 305,203 | -0.73(-0.43%) |
Nov 20, 2019 | 168.83 | 170.93 | 166.75 | 168.16 | 467,669 | -0.61(-0.36%) |
Nov 19, 2019 | 167.12 | 169.52 | 165.02 | 168.77 | 509,681 | +2.28(+1.37%) |
Nov 18, 2019 | 167.35 | 169.36 | 166.22 | 166.49 | 365,638 | -0.27(-0.16%) |
Nov 15, 2019 | 165.66 | 168.25 | 165.66 | 166.76 | 587,900 | +1.92(+1.16%) |
Nov 14, 2019 | 166.30 | 168.24 | 164.78 | 164.84 | 378,122 | -1.19(-0.72%) |
Nov 13, 2019 | 165.29 | 167.14 | 164.41 | 166.03 | 398,417 | -1.00(-0.60%) |
Nov 12, 2019 | 167.43 | 169.66 | 166.24 | 167.03 | 372,023 | -1.15(-0.68%) |
Nov 11, 2019 | 164.76 | 171.68 | 164.62 | 168.18 | 768,813 | +3.44(+2.09%) |
Nov 08, 2019 | 164.00 | 168.09 | 153.28 | 164.74 | 1,525,600 | -8.19(-4.74%) |
Nov 07, 2019 | 167.00 | 175.52 | 165.01 | 172.93 | 1,008,040 | +6.89(+4.15%) |
Nov 06, 2019 | 163.92 | 167.36 | 163.92 | 166.04 | 746,328 | +2.03(+1.24%) |
Nov 05, 2019 | 160.20 | 164.34 | 159.62 | 164.01 | 390,176 | +3.51(+2.19%) |
Nov 04, 2019 | 161.01 | 162.05 | 158.56 | 160.50 | 594,129 | +0.33(+0.21%) |