Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 154.51 | 155.08 | 151.40 | 151.87 | 32,174,088 | -3.01(-1.94%) |
Jan 30, 2020 | 154.06 | 155.28 | 153.20 | 154.88 | 23,121,490 | -0.21(-0.13%) |
Jan 29, 2020 | 156.20 | 156.63 | 155.06 | 155.09 | 15,794,540 | -0.89(-0.57%) |
Jan 28, 2020 | 155.63 | 156.48 | 154.67 | 155.98 | 17,608,922 | +1.29(+0.83%) |
Jan 27, 2020 | 154.07 | 155.62 | 153.66 | 154.69 | 19,546,878 | -1.78(-1.14%) |
Jan 24, 2020 | 158.95 | 158.95 | 155.37 | 156.47 | 21,659,348 | -1.95(-1.23%) |
Jan 23, 2020 | 158.09 | 158.90 | 156.53 | 158.42 | 16,856,974 | -0.10(-0.07%) |
Jan 22, 2020 | 159.12 | 159.53 | 158.16 | 158.52 | 15,748,681 | -0.10(-0.07%) |
Jan 21, 2020 | 159.28 | 159.88 | 158.25 | 158.63 | 18,910,526 | -1.32(-0.83%) |
Jan 17, 2020 | 161.10 | 161.36 | 159.57 | 159.95 | 19,349,798 | -0.44(-0.27%) |
Jan 16, 2020 | 159.50 | 160.71 | 159.35 | 160.39 | 21,095,490 | +2.04(+1.29%) |
Jan 15, 2020 | 157.19 | 158.89 | 157.18 | 158.34 | 16,295,772 | +0.76(+0.48%) |
Jan 14, 2020 | 156.23 | 158.55 | 156.08 | 157.59 | 19,368,508 | +0.58(+0.37%) |
Jan 13, 2020 | 156.04 | 157.09 | 155.22 | 157.01 | 18,255,542 | +1.01(+0.65%) |
Jan 10, 2020 | 156.62 | 156.75 | 155.34 | 156.00 | 16,239,781 | -0.59(-0.37%) |
Jan 09, 2020 | 157.16 | 157.47 | 156.35 | 156.58 | 12,573,479 | +0.19(+0.12%) |
Jan 08, 2020 | 155.93 | 157.07 | 155.84 | 156.40 | 14,622,045 | +0.48(+0.31%) |
Jan 07, 2020 | 155.96 | 156.42 | 155.35 | 155.91 | 12,506,420 | -0.52(-0.33%) |
Jan 06, 2020 | 155.01 | 156.61 | 154.72 | 156.43 | 18,127,446 | +0.21(+0.13%) |
Jan 03, 2020 | 154.91 | 156.49 | 154.87 | 156.22 | 20,409,972 | -0.62(-0.39%) |
Jan 02, 2020 | 157.75 | 157.76 | 155.37 | 156.84 | 19,340,490 | +0.10(+0.07%) |
Dec 31, 2019 | 156.18 | 157.38 | 155.83 | 156.74 | 18,358,542 | +0.22(+0.14%) |
Dec 30, 2019 | 157.03 | 157.25 | 155.69 | 156.52 | 15,762,709 | -0.40(-0.25%) |
Dec 27, 2019 | 158.11 | 158.11 | 156.51 | 156.91 | 12,963,920 | -0.78(-0.49%) |
Dec 26, 2019 | 157.83 | 157.97 | 157.39 | 157.69 | 9,905,410 | +0.00(+0.00%) |
Dec 24, 2019 | 157.47 | 157.71 | 157.09 | 157.69 | 4,581,576 | +0.36(+0.23%) |
Dec 23, 2019 | 157.28 | 157.39 | 156.44 | 157.33 | 14,134,354 | +0.31(+0.20%) |
Dec 20, 2019 | 157.19 | 157.44 | 156.78 | 157.02 | 26,907,046 | +0.23(+0.15%) |
Dec 19, 2019 | 156.37 | 156.79 | 155.99 | 156.79 | 12,599,244 | +0.67(+0.43%) |
Dec 18, 2019 | 156.16 | 156.37 | 155.46 | 156.12 | 16,256,518 | +0.30(+0.19%) |
Dec 17, 2019 | 155.29 | 155.82 | 154.87 | 155.82 | 13,719,761 | +0.78(+0.50%) |
Dec 16, 2019 | 155.21 | 155.96 | 154.91 | 155.04 | 21,261,960 | +1.09(+0.70%) |
Dec 13, 2019 | 154.33 | 155.35 | 153.22 | 153.96 | 24,760,140 | -0.59(-0.38%) |
Dec 12, 2019 | 153.41 | 155.62 | 152.94 | 154.55 | 26,359,410 | +1.32(+0.86%) |
Dec 11, 2019 | 153.53 | 153.72 | 152.66 | 153.23 | 20,805,698 | -0.05(-0.03%) |
Dec 10, 2019 | 153.09 | 153.61 | 152.65 | 153.28 | 14,538,735 | +0.09(+0.06%) |
Dec 09, 2019 | 153.41 | 153.79 | 153.07 | 153.18 | 14,297,155 | -0.29(-0.19%) |
Dec 06, 2019 | 153.26 | 154.03 | 153.17 | 153.48 | 17,490,232 | +1.77(+1.17%) |
Dec 05, 2019 | 152.20 | 152.37 | 151.24 | 151.70 | 12,168,960 | +0.15(+0.10%) |
Dec 04, 2019 | 151.29 | 151.97 | 151.10 | 151.55 | 11,493,527 | +1.04(+0.69%) |
Dec 03, 2019 | 149.71 | 150.93 | 149.03 | 150.52 | 15,877,455 | -0.48(-0.32%) |
Dec 02, 2019 | 152.84 | 152.90 | 150.73 | 151.00 | 18,238,012 | -1.49(-0.98%) |
Nov 29, 2019 | 153.09 | 153.45 | 152.39 | 152.49 | 10,596,197 | -1.00(-0.65%) |
Nov 27, 2019 | 153.06 | 153.58 | 152.78 | 153.49 | 14,027,938 | +1.07(+0.70%) |
Nov 26, 2019 | 152.47 | 153.21 | 152.03 | 152.41 | 16,440,218 | +0.10(+0.07%) |
Nov 25, 2019 | 149.90 | 152.54 | 149.77 | 152.31 | 26,260,078 | +3.17(+2.12%) |
Nov 22, 2019 | 149.22 | 149.44 | 148.32 | 149.14 | 14,303,131 | +0.46(+0.31%) |
Nov 21, 2019 | 149.71 | 149.77 | 148.21 | 148.68 | 16,300,383 | -0.74(-0.49%) |
Nov 20, 2019 | 149.45 | 150.44 | 148.24 | 149.41 | 22,612,016 | -0.57(-0.38%) |
Nov 19, 2019 | 149.98 | 150.53 | 149.22 | 149.98 | 16,129,358 | +0.56(+0.37%) |
Nov 18, 2019 | 149.61 | 149.63 | 148.88 | 149.42 | 11,418,866 | -0.38(-0.25%) |
Nov 15, 2019 | 150.09 | 150.15 | 149.26 | 149.80 | 13,920,471 | +0.77(+0.52%) |
Nov 14, 2019 | 148.87 | 149.79 | 148.74 | 149.03 | 13,848,740 | -0.05(-0.03%) |
Nov 13, 2019 | 148.69 | 149.40 | 148.17 | 149.07 | 15,579,450 | -0.64(-0.43%) |
Nov 12, 2019 | 149.81 | 150.71 | 149.40 | 149.72 | 15,172,642 | +0.05(+0.03%) |
Nov 11, 2019 | 148.96 | 149.78 | 148.82 | 149.67 | 11,149,775 | -0.28(-0.19%) |
Nov 08, 2019 | 149.20 | 150.13 | 148.89 | 149.95 | 12,715,308 | +0.41(+0.27%) |
Nov 07, 2019 | 150.57 | 150.98 | 149.09 | 149.54 | 14,238,359 | +0.40(+0.27%) |
Nov 06, 2019 | 149.87 | 149.87 | 148.75 | 149.15 | 16,983,382 | -0.87(-0.58%) |
Nov 05, 2019 | 150.25 | 151.25 | 149.85 | 150.02 | 14,568,396 | +0.36(+0.24%) |
Nov 04, 2019 | 150.25 | 150.53 | 149.38 | 149.66 | 17,090,602 | +0.63(+0.42%) |