Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 168.37 | 168.63 | 165.88 | 166.28 | 882,243 | -2.88(-1.70%) |
Jan 30, 2020 | 166.69 | 169.31 | 166.69 | 169.16 | 630,309 | +0.61(+0.36%) |
Jan 29, 2020 | 168.59 | 169.29 | 167.94 | 168.55 | 476,268 | +0.33(+0.19%) |
Jan 28, 2020 | 167.87 | 169.38 | 167.27 | 168.22 | 861,969 | +1.01(+0.60%) |
Jan 27, 2020 | 166.21 | 167.54 | 165.35 | 167.22 | 740,203 | -1.56(-0.92%) |
Jan 24, 2020 | 167.13 | 168.87 | 166.78 | 168.78 | 712,139 | +2.46(+1.48%) |
Jan 23, 2020 | 167.41 | 167.59 | 165.62 | 166.31 | 729,743 | -0.66(-0.39%) |
Jan 22, 2020 | 167.32 | 167.64 | 166.37 | 166.97 | 764,240 | +0.75(+0.45%) |
Jan 21, 2020 | 164.62 | 166.80 | 164.03 | 166.22 | 1,473,206 | +0.77(+0.47%) |
Jan 17, 2020 | 163.39 | 165.84 | 161.59 | 165.45 | 1,310,804 | +3.06(+1.89%) |
Jan 16, 2020 | 161.21 | 162.63 | 160.04 | 162.39 | 977,314 | +2.17(+1.35%) |
Jan 15, 2020 | 158.22 | 161.46 | 158.10 | 160.22 | 968,119 | +2.08(+1.31%) |
Jan 14, 2020 | 160.08 | 160.54 | 157.66 | 158.14 | 1,086,091 | -2.38(-1.48%) |
Jan 13, 2020 | 157.76 | 160.95 | 157.01 | 160.52 | 1,393,400 | +3.35(+2.13%) |
Jan 10, 2020 | 158.60 | 158.60 | 156.63 | 157.17 | 718,951 | -1.31(-0.82%) |
Jan 09, 2020 | 156.58 | 159.47 | 156.58 | 158.47 | 1,364,372 | +2.63(+1.69%) |
Jan 08, 2020 | 155.85 | 156.79 | 155.04 | 155.84 | 1,476,179 | +0.16(+0.10%) |
Jan 07, 2020 | 155.83 | 156.37 | 155.00 | 155.68 | 1,204,068 | -1.13(-0.72%) |
Jan 06, 2020 | 154.00 | 156.91 | 153.23 | 156.81 | 1,644,263 | +2.39(+1.55%) |
Jan 03, 2020 | 150.34 | 154.61 | 149.72 | 154.42 | 1,024,458 | +2.58(+1.70%) |
Jan 02, 2020 | 152.35 | 152.48 | 151.03 | 151.84 | 1,444,408 | +0.46(+0.30%) |
Dec 31, 2019 | 151.14 | 151.57 | 150.32 | 151.38 | 955,054 | +0.17(+0.11%) |
Dec 30, 2019 | 151.43 | 151.54 | 150.32 | 151.21 | 870,188 | -0.46(-0.30%) |
Dec 27, 2019 | 151.80 | 152.04 | 151.05 | 151.67 | 607,500 | +0.07(+0.04%) |
Dec 26, 2019 | 152.06 | 152.75 | 151.20 | 151.60 | 615,298 | -0.28(-0.19%) |
Dec 24, 2019 | 152.23 | 152.53 | 151.72 | 151.89 | 281,236 | -0.49(-0.32%) |
Dec 23, 2019 | 152.60 | 152.94 | 151.72 | 152.37 | 1,478,781 | +1.12(+0.74%) |
Dec 20, 2019 | 152.37 | 152.85 | 150.61 | 151.26 | 3,664,908 | -0.09(-0.06%) |
Dec 19, 2019 | 149.70 | 152.12 | 149.15 | 151.35 | 2,690,993 | +1.61(+1.08%) |
Dec 18, 2019 | 151.94 | 152.53 | 149.33 | 149.74 | 1,772,334 | -1.49(-0.99%) |
Dec 17, 2019 | 152.22 | 154.44 | 151.11 | 151.23 | 1,629,569 | -0.39(-0.26%) |
Dec 16, 2019 | 152.07 | 153.09 | 151.08 | 151.62 | 1,504,534 | +0.85(+0.56%) |
Dec 13, 2019 | 151.34 | 152.75 | 150.15 | 150.78 | 1,641,645 | -1.38(-0.91%) |
Dec 12, 2019 | 151.73 | 153.10 | 151.16 | 152.16 | 2,006,553 | +0.78(+0.51%) |
Dec 11, 2019 | 151.12 | 151.91 | 150.86 | 151.38 | 2,345,040 | +0.80(+0.53%) |
Dec 10, 2019 | 151.07 | 151.62 | 150.10 | 150.57 | 1,804,744 | -0.54(-0.36%) |
Dec 09, 2019 | 150.91 | 152.22 | 149.97 | 151.12 | 1,204,416 | +0.74(+0.49%) |
Dec 06, 2019 | 150.23 | 151.35 | 149.50 | 150.38 | 1,600,180 | +0.25(+0.17%) |
Dec 05, 2019 | 154.08 | 154.37 | 150.05 | 150.12 | 1,813,742 | -4.40(-2.85%) |
Dec 04, 2019 | 154.91 | 155.81 | 154.24 | 154.52 | 1,071,549 | +0.26(+0.17%) |
Dec 03, 2019 | 153.71 | 155.23 | 152.46 | 154.26 | 1,075,662 | -0.17(-0.11%) |
Dec 02, 2019 | 156.07 | 156.36 | 151.89 | 154.43 | 937,511 | -2.12(-1.35%) |
Nov 29, 2019 | 155.91 | 157.14 | 155.57 | 156.54 | 464,354 | -0.09(-0.06%) |
Nov 27, 2019 | 156.13 | 157.07 | 155.33 | 156.64 | 831,777 | +0.97(+0.63%) |
Nov 26, 2019 | 155.26 | 157.18 | 154.20 | 155.66 | 3,159,355 | +0.60(+0.39%) |
Nov 25, 2019 | 155.85 | 156.25 | 153.88 | 155.06 | 837,142 | -0.12(-0.08%) |
Nov 22, 2019 | 154.66 | 155.67 | 153.91 | 155.19 | 755,044 | +0.74(+0.48%) |
Nov 21, 2019 | 155.07 | 155.97 | 153.76 | 154.45 | 1,037,342 | -1.22(-0.78%) |
Nov 20, 2019 | 155.39 | 157.42 | 154.06 | 155.66 | 1,115,260 | +0.34(+0.22%) |
Nov 19, 2019 | 153.45 | 155.84 | 152.76 | 155.33 | 991,820 | +2.84(+1.87%) |
Nov 18, 2019 | 151.66 | 152.93 | 151.09 | 152.48 | 987,274 | +0.82(+0.54%) |
Nov 15, 2019 | 151.75 | 151.93 | 150.12 | 151.66 | 976,481 | +0.32(+0.21%) |
Nov 14, 2019 | 150.37 | 152.61 | 149.88 | 151.34 | 704,010 | +0.13(+0.09%) |
Nov 13, 2019 | 150.28 | 153.53 | 150.28 | 151.21 | 1,213,748 | +0.45(+0.30%) |
Nov 12, 2019 | 150.64 | 150.97 | 149.25 | 150.76 | 1,334,157 | -0.03(-0.02%) |
Nov 11, 2019 | 151.90 | 152.90 | 149.85 | 150.79 | 1,271,960 | -3.57(-2.31%) |
Nov 08, 2019 | 151.57 | 154.46 | 151.25 | 154.35 | 1,272,514 | +2.58(+1.70%) |
Nov 07, 2019 | 149.40 | 153.36 | 148.97 | 151.77 | 1,682,320 | +3.37(+2.27%) |
Nov 06, 2019 | 146.99 | 148.94 | 146.25 | 148.40 | 1,378,269 | +1.41(+0.96%) |
Nov 05, 2019 | 149.48 | 150.12 | 144.12 | 146.99 | 3,228,611 | -3.27(-2.18%) |
Nov 04, 2019 | 157.44 | 157.62 | 149.98 | 150.26 | 1,555,893 | -6.52(-4.16%) |