Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 155.34 | 155.34 | 151.45 | 152.08 | 1,014,561 | -4.69(-2.99%) |
Jan 30, 2020 | 153.76 | 157.01 | 152.30 | 156.77 | 964,693 | +4.11(+2.69%) |
Jan 29, 2020 | 152.80 | 154.34 | 152.04 | 152.66 | 773,201 | +0.85(+0.56%) |
Jan 28, 2020 | 150.81 | 152.40 | 150.30 | 151.81 | 674,058 | +2.50(+1.68%) |
Jan 27, 2020 | 149.82 | 151.50 | 148.99 | 149.31 | 820,635 | -4.75(-3.09%) |
Jan 24, 2020 | 157.59 | 157.66 | 153.08 | 154.07 | 607,888 | -3.50(-2.22%) |
Jan 23, 2020 | 156.27 | 157.65 | 154.48 | 157.57 | 817,164 | +0.22(+0.14%) |
Jan 22, 2020 | 157.64 | 158.44 | 157.22 | 157.35 | 572,162 | +0.82(+0.52%) |
Jan 21, 2020 | 157.45 | 158.22 | 156.45 | 156.53 | 587,688 | -2.00(-1.26%) |
Jan 17, 2020 | 158.59 | 159.75 | 157.81 | 158.53 | 845,105 | +0.44(+0.28%) |
Jan 16, 2020 | 155.69 | 158.09 | 155.69 | 158.09 | 814,083 | +3.36(+2.17%) |
Jan 15, 2020 | 153.97 | 155.82 | 153.56 | 154.73 | 632,863 | -0.12(-0.08%) |
Jan 14, 2020 | 156.05 | 156.59 | 154.38 | 154.85 | 639,754 | -1.20(-0.77%) |
Jan 13, 2020 | 156.13 | 157.04 | 155.29 | 156.05 | 753,356 | +0.52(+0.34%) |
Jan 10, 2020 | 155.31 | 156.24 | 154.00 | 155.53 | 814,651 | +0.27(+0.17%) |
Jan 09, 2020 | 155.47 | 155.98 | 154.31 | 155.26 | 646,505 | +1.59(+1.03%) |
Jan 08, 2020 | 152.54 | 155.10 | 152.54 | 153.67 | 715,384 | +1.37(+0.90%) |
Jan 07, 2020 | 153.07 | 153.83 | 152.23 | 152.30 | 1,097,620 | -1.86(-1.20%) |
Jan 06, 2020 | 152.48 | 154.28 | 151.90 | 154.16 | 814,369 | +0.51(+0.33%) |
Jan 03, 2020 | 154.44 | 154.65 | 152.43 | 153.65 | 632,252 | -1.94(-1.25%) |
Jan 02, 2020 | 154.04 | 155.60 | 153.26 | 155.59 | 894,165 | +2.44(+1.59%) |
Dec 31, 2019 | 152.53 | 154.05 | 152.41 | 153.16 | 656,289 | +0.47(+0.31%) |
Dec 30, 2019 | 154.07 | 154.30 | 152.55 | 152.69 | 454,105 | -0.59(-0.38%) |
Dec 27, 2019 | 154.33 | 154.33 | 153.16 | 153.28 | 616,263 | -0.89(-0.58%) |
Dec 26, 2019 | 153.98 | 154.88 | 153.85 | 154.17 | 481,792 | -0.04(-0.02%) |
Dec 24, 2019 | 153.82 | 154.31 | 153.47 | 154.20 | 245,918 | +0.41(+0.26%) |
Dec 23, 2019 | 154.70 | 154.88 | 153.56 | 153.80 | 731,507 | -0.75(-0.48%) |
Dec 20, 2019 | 155.11 | 155.13 | 154.11 | 154.54 | 1,935,802 | +0.75(+0.48%) |
Dec 19, 2019 | 154.07 | 154.49 | 152.76 | 153.80 | 850,706 | +0.02(+0.01%) |
Dec 18, 2019 | 154.00 | 154.71 | 153.40 | 153.78 | 973,247 | -0.07(-0.05%) |
Dec 17, 2019 | 153.75 | 154.19 | 152.63 | 153.85 | 981,409 | -0.09(-0.06%) |
Dec 16, 2019 | 155.72 | 156.06 | 153.89 | 153.95 | 1,009,791 | +0.00(+0.00%) |
Dec 13, 2019 | 154.81 | 155.57 | 152.88 | 153.95 | 1,060,025 | -0.91(-0.59%) |
Dec 12, 2019 | 151.17 | 155.46 | 151.00 | 154.86 | 841,425 | +3.60(+2.38%) |
Dec 11, 2019 | 151.70 | 152.36 | 150.43 | 151.25 | 721,064 | -0.64(-0.42%) |
Dec 10, 2019 | 150.66 | 152.09 | 150.53 | 151.90 | 1,020,354 | +0.36(+0.24%) |
Dec 09, 2019 | 151.37 | 152.05 | 150.84 | 151.54 | 829,780 | -0.07(-0.05%) |
Dec 06, 2019 | 151.73 | 152.52 | 151.22 | 151.61 | 864,683 | +1.95(+1.30%) |
Dec 05, 2019 | 149.77 | 150.04 | 148.81 | 149.66 | 821,397 | +0.68(+0.46%) |
Dec 04, 2019 | 147.72 | 149.59 | 147.72 | 148.98 | 747,935 | +1.89(+1.29%) |
Dec 03, 2019 | 147.13 | 147.59 | 145.44 | 147.09 | 977,776 | -2.37(-1.59%) |
Dec 02, 2019 | 151.43 | 152.42 | 149.37 | 149.46 | 1,364,715 | -1.20(-0.80%) |
Nov 29, 2019 | 150.32 | 151.69 | 149.89 | 150.66 | 440,063 | +0.44(+0.29%) |
Nov 27, 2019 | 149.04 | 150.45 | 148.49 | 150.22 | 649,871 | +2.18(+1.47%) |
Nov 26, 2019 | 148.39 | 148.55 | 147.04 | 148.04 | 1,041,052 | -0.70(-0.47%) |
Nov 25, 2019 | 147.24 | 149.16 | 146.29 | 148.74 | 831,430 | +1.85(+1.26%) |
Nov 22, 2019 | 146.06 | 147.49 | 145.45 | 146.89 | 756,135 | +1.58(+1.09%) |
Nov 21, 2019 | 145.62 | 145.98 | 143.66 | 145.31 | 755,031 | -0.30(-0.21%) |
Nov 20, 2019 | 145.83 | 146.46 | 143.69 | 145.62 | 771,187 | -0.58(-0.40%) |
Nov 19, 2019 | 146.12 | 146.99 | 144.85 | 146.20 | 860,848 | +0.69(+0.47%) |
Nov 18, 2019 | 146.42 | 146.71 | 144.94 | 145.51 | 713,198 | -1.76(-1.19%) |
Nov 15, 2019 | 147.61 | 147.99 | 146.63 | 147.26 | 853,697 | +0.78(+0.53%) |
Nov 14, 2019 | 145.11 | 146.95 | 144.90 | 146.48 | 868,791 | +0.85(+0.59%) |
Nov 13, 2019 | 144.08 | 146.31 | 143.27 | 145.63 | 1,479,268 | -0.47(-0.32%) |
Nov 12, 2019 | 145.55 | 147.02 | 145.34 | 146.09 | 1,180,753 | +0.48(+0.33%) |
Nov 11, 2019 | 144.05 | 146.54 | 144.05 | 145.62 | 649,949 | -0.15(-0.10%) |
Nov 08, 2019 | 145.07 | 146.01 | 143.94 | 145.76 | 935,489 | +0.74(+0.51%) |
Nov 07, 2019 | 146.37 | 147.69 | 145.00 | 145.03 | 1,877,830 | -0.12(-0.08%) |
Nov 06, 2019 | 145.12 | 146.08 | 144.20 | 145.15 | 883,464 | -0.39(-0.27%) |
Nov 05, 2019 | 143.59 | 146.05 | 143.59 | 145.53 | 794,291 | +2.71(+1.90%) |
Nov 04, 2019 | 141.99 | 142.94 | 140.94 | 142.82 | 705,198 | +2.25(+1.60%) |