Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 168.38 | 168.64 | 165.89 | 166.29 | 882,195 | -2.88(-1.70%) |
Jan 30, 2020 | 166.70 | 169.32 | 166.70 | 169.17 | 630,274 | +0.61(+0.36%) |
Jan 29, 2020 | 168.60 | 169.30 | 167.95 | 168.56 | 476,242 | +0.33(+0.19%) |
Jan 28, 2020 | 167.88 | 169.39 | 167.28 | 168.23 | 861,922 | +1.01(+0.60%) |
Jan 27, 2020 | 166.22 | 167.55 | 165.36 | 167.23 | 740,162 | -1.56(-0.92%) |
Jan 24, 2020 | 167.14 | 168.88 | 166.79 | 168.79 | 712,100 | +2.46(+1.48%) |
Jan 23, 2020 | 167.41 | 167.60 | 165.63 | 166.32 | 729,703 | -0.66(-0.39%) |
Jan 22, 2020 | 167.33 | 167.65 | 166.38 | 166.98 | 764,198 | +0.75(+0.45%) |
Jan 21, 2020 | 164.63 | 166.81 | 164.04 | 166.23 | 1,473,126 | +0.77(+0.47%) |
Jan 17, 2020 | 163.40 | 165.84 | 161.60 | 165.46 | 1,310,733 | +3.06(+1.89%) |
Jan 16, 2020 | 161.22 | 162.64 | 160.05 | 162.40 | 977,261 | +2.17(+1.35%) |
Jan 15, 2020 | 158.23 | 161.47 | 158.10 | 160.23 | 968,067 | +2.08(+1.31%) |
Jan 14, 2020 | 160.09 | 160.55 | 157.67 | 158.15 | 1,086,033 | -2.38(-1.48%) |
Jan 13, 2020 | 157.77 | 160.96 | 157.01 | 160.53 | 1,393,325 | +3.35(+2.13%) |
Jan 10, 2020 | 158.61 | 158.61 | 156.64 | 157.17 | 718,912 | -1.31(-0.82%) |
Jan 09, 2020 | 156.59 | 159.48 | 156.59 | 158.48 | 1,364,298 | +2.63(+1.69%) |
Jan 08, 2020 | 155.86 | 156.80 | 155.05 | 155.85 | 1,476,099 | +0.16(+0.10%) |
Jan 07, 2020 | 155.84 | 156.38 | 155.01 | 155.69 | 1,204,003 | -1.13(-0.72%) |
Jan 06, 2020 | 154.01 | 156.92 | 153.24 | 156.82 | 1,644,173 | +2.39(+1.55%) |
Jan 03, 2020 | 150.34 | 154.62 | 149.72 | 154.43 | 1,024,402 | +2.58(+1.70%) |
Jan 02, 2020 | 152.35 | 152.49 | 151.04 | 151.85 | 1,444,330 | +0.46(+0.30%) |
Dec 31, 2019 | 151.15 | 151.57 | 150.32 | 151.39 | 955,002 | +0.17(+0.11%) |
Dec 30, 2019 | 151.43 | 151.55 | 150.32 | 151.22 | 870,140 | -0.46(-0.30%) |
Dec 27, 2019 | 151.81 | 152.04 | 151.06 | 151.68 | 607,467 | +0.07(+0.04%) |
Dec 26, 2019 | 152.07 | 152.76 | 151.21 | 151.61 | 615,265 | -0.28(-0.19%) |
Dec 24, 2019 | 152.24 | 152.54 | 151.72 | 151.89 | 281,221 | -0.49(-0.32%) |
Dec 23, 2019 | 152.61 | 152.95 | 151.72 | 152.38 | 1,478,701 | +1.12(+0.74%) |
Dec 20, 2019 | 152.37 | 152.86 | 150.62 | 151.26 | 3,664,709 | -0.09(-0.06%) |
Dec 19, 2019 | 149.71 | 152.13 | 149.16 | 151.36 | 2,690,847 | +1.62(+1.08%) |
Dec 18, 2019 | 151.95 | 152.54 | 149.34 | 149.74 | 1,772,238 | -1.49(-0.99%) |
Dec 17, 2019 | 152.23 | 154.45 | 151.11 | 151.24 | 1,629,480 | -0.39(-0.26%) |
Dec 16, 2019 | 152.08 | 153.10 | 151.09 | 151.63 | 1,504,453 | +0.84(+0.56%) |
Dec 13, 2019 | 151.35 | 152.76 | 150.16 | 150.79 | 1,641,556 | -1.38(-0.91%) |
Dec 12, 2019 | 151.73 | 153.11 | 151.17 | 152.17 | 2,006,444 | +0.78(+0.52%) |
Dec 11, 2019 | 151.12 | 151.92 | 150.87 | 151.39 | 2,344,913 | +0.81(+0.53%) |
Dec 10, 2019 | 151.08 | 151.63 | 150.10 | 150.58 | 1,804,646 | -0.54(-0.36%) |
Dec 09, 2019 | 150.92 | 152.23 | 149.97 | 151.12 | 1,204,351 | +0.74(+0.49%) |
Dec 06, 2019 | 150.24 | 151.36 | 149.51 | 150.39 | 1,600,093 | +0.25(+0.17%) |
Dec 05, 2019 | 154.09 | 154.38 | 150.06 | 150.13 | 1,813,643 | -4.40(-2.85%) |
Dec 04, 2019 | 154.91 | 155.81 | 154.25 | 154.53 | 1,071,491 | +0.26(+0.17%) |
Dec 03, 2019 | 153.72 | 155.24 | 152.47 | 154.27 | 1,075,604 | -0.17(-0.11%) |
Dec 02, 2019 | 156.07 | 156.37 | 151.90 | 154.44 | 937,460 | -2.11(-1.35%) |
Nov 29, 2019 | 155.92 | 157.15 | 155.58 | 156.55 | 464,329 | -0.09(-0.06%) |
Nov 27, 2019 | 156.14 | 157.08 | 155.34 | 156.65 | 831,732 | +0.97(+0.63%) |
Nov 26, 2019 | 155.27 | 157.19 | 154.21 | 155.67 | 3,159,183 | +0.60(+0.39%) |
Nov 25, 2019 | 155.86 | 156.26 | 153.88 | 155.07 | 837,097 | -0.12(-0.08%) |
Nov 22, 2019 | 154.67 | 155.68 | 153.91 | 155.19 | 755,003 | +0.74(+0.48%) |
Nov 21, 2019 | 155.08 | 155.98 | 153.77 | 154.46 | 1,037,285 | -1.22(-0.78%) |
Nov 20, 2019 | 155.40 | 157.43 | 154.07 | 155.67 | 1,115,200 | +0.34(+0.22%) |
Nov 19, 2019 | 153.46 | 155.85 | 152.77 | 155.34 | 991,766 | +2.84(+1.87%) |
Nov 18, 2019 | 151.67 | 152.94 | 151.09 | 152.49 | 987,220 | +0.82(+0.54%) |
Nov 15, 2019 | 151.76 | 151.94 | 150.13 | 151.67 | 976,428 | +0.32(+0.21%) |
Nov 14, 2019 | 150.38 | 152.62 | 149.89 | 151.35 | 703,971 | +0.13(+0.09%) |
Nov 13, 2019 | 150.28 | 153.54 | 150.28 | 151.22 | 1,213,682 | +0.45(+0.30%) |
Nov 12, 2019 | 150.65 | 150.97 | 149.26 | 150.77 | 1,334,084 | -0.03(-0.02%) |
Nov 11, 2019 | 151.91 | 152.91 | 149.86 | 150.80 | 1,271,891 | -3.57(-2.31%) |
Nov 08, 2019 | 151.57 | 154.47 | 151.26 | 154.36 | 1,272,445 | +2.58(+1.70%) |
Nov 07, 2019 | 149.40 | 153.37 | 148.97 | 151.78 | 1,682,229 | +3.37(+2.27%) |
Nov 06, 2019 | 147.00 | 148.94 | 146.26 | 148.41 | 1,378,194 | +1.41(+0.96%) |
Nov 05, 2019 | 149.49 | 150.12 | 144.12 | 147.00 | 3,228,436 | -3.28(-2.18%) |
Nov 04, 2019 | 157.45 | 157.63 | 149.99 | 150.27 | 1,555,808 | -6.52(-4.16%) |