Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 164.43 | 165.41 | 163.60 | 163.85 | 615,501 | -3.55(-2.12%) |
Jan 30, 2020 | 165.47 | 167.49 | 165.04 | 167.41 | 347,496 | -0.17(-0.10%) |
Jan 29, 2020 | 167.05 | 168.08 | 166.22 | 167.57 | 291,633 | +1.36(+0.82%) |
Jan 28, 2020 | 164.53 | 167.01 | 164.47 | 166.21 | 248,452 | +3.11(+1.90%) |
Jan 27, 2020 | 162.48 | 163.71 | 161.72 | 163.11 | 467,696 | -4.30(-2.57%) |
Jan 24, 2020 | 168.67 | 168.90 | 166.81 | 167.41 | 202,660 | +0.21(+0.13%) |
Jan 23, 2020 | 166.90 | 167.81 | 165.71 | 167.19 | 276,636 | -0.84(-0.50%) |
Jan 22, 2020 | 169.85 | 170.12 | 167.50 | 168.03 | 284,897 | -1.00(-0.59%) |
Jan 21, 2020 | 167.28 | 169.17 | 166.63 | 169.03 | 373,744 | +0.20(+0.12%) |
Jan 17, 2020 | 169.84 | 170.24 | 168.28 | 168.82 | 196,478 | +0.51(+0.31%) |
Jan 16, 2020 | 167.50 | 168.31 | 165.56 | 168.31 | 510,256 | +0.81(+0.48%) |
Jan 15, 2020 | 167.87 | 168.23 | 166.78 | 167.50 | 1,013,173 | +1.00(+0.60%) |
Jan 14, 2020 | 168.56 | 168.96 | 166.16 | 166.50 | 498,352 | -2.66(-1.57%) |
Jan 13, 2020 | 167.63 | 169.16 | 167.10 | 169.16 | 386,965 | +2.89(+1.74%) |
Jan 10, 2020 | 169.29 | 169.39 | 165.32 | 166.27 | 620,343 | +1.36(+0.82%) |
Jan 09, 2020 | 165.74 | 165.97 | 164.03 | 164.91 | 292,100 | +1.33(+0.81%) |
Jan 08, 2020 | 162.13 | 164.00 | 161.85 | 163.58 | 269,298 | +3.22(+2.01%) |
Jan 07, 2020 | 161.10 | 161.24 | 160.32 | 160.36 | 318,719 | -0.61(-0.38%) |
Jan 06, 2020 | 159.91 | 161.40 | 159.91 | 160.97 | 175,088 | -0.85(-0.53%) |
Jan 03, 2020 | 161.86 | 162.82 | 161.38 | 161.83 | 138,575 | -1.73(-1.06%) |
Jan 02, 2020 | 162.14 | 163.81 | 161.73 | 163.55 | 201,708 | +2.88(+1.79%) |
Dec 31, 2019 | 160.15 | 160.96 | 159.41 | 160.67 | 132,084 | +0.23(+0.15%) |
Dec 30, 2019 | 162.79 | 162.79 | 160.36 | 160.44 | 265,156 | -3.32(-2.03%) |
Dec 27, 2019 | 163.50 | 165.27 | 163.28 | 163.76 | 412,429 | +0.63(+0.39%) |
Dec 26, 2019 | 162.88 | 163.35 | 162.21 | 163.13 | 175,424 | +0.06(+0.04%) |
Dec 24, 2019 | 163.09 | 163.55 | 162.18 | 163.07 | 58,108 | -0.56(-0.34%) |
Dec 23, 2019 | 163.06 | 164.01 | 162.81 | 163.63 | 138,347 | +1.53(+0.95%) |
Dec 20, 2019 | 162.38 | 162.88 | 161.84 | 162.10 | 174,120 | +0.48(+0.29%) |
Dec 19, 2019 | 161.12 | 162.53 | 160.82 | 161.62 | 192,066 | -0.98(-0.60%) |
Dec 18, 2019 | 162.48 | 163.07 | 161.53 | 162.60 | 315,747 | +0.10(+0.06%) |
Dec 17, 2019 | 162.09 | 162.69 | 161.63 | 162.51 | 227,456 | +2.12(+1.32%) |
Dec 16, 2019 | 160.85 | 161.06 | 159.88 | 160.39 | 205,922 | +1.28(+0.81%) |
Dec 13, 2019 | 161.27 | 161.36 | 158.74 | 159.11 | 313,829 | -2.22(-1.38%) |
Dec 12, 2019 | 161.07 | 162.32 | 160.76 | 161.33 | 283,164 | +0.96(+0.60%) |
Dec 11, 2019 | 160.35 | 161.11 | 160.08 | 160.37 | 111,912 | +0.38(+0.24%) |
Dec 10, 2019 | 160.18 | 160.97 | 159.56 | 159.99 | 151,580 | +1.13(+0.71%) |
Dec 09, 2019 | 158.98 | 159.84 | 158.43 | 158.87 | 288,125 | -2.42(-1.50%) |
Dec 06, 2019 | 162.66 | 162.95 | 160.95 | 161.28 | 170,205 | -0.75(-0.46%) |
Dec 05, 2019 | 163.48 | 163.74 | 161.83 | 162.03 | 328,666 | -0.66(-0.41%) |
Dec 04, 2019 | 163.89 | 164.15 | 162.51 | 162.69 | 207,134 | -0.39(-0.24%) |
Dec 03, 2019 | 162.26 | 163.13 | 161.24 | 163.08 | 453,837 | +2.83(+1.76%) |
Dec 02, 2019 | 162.27 | 162.35 | 159.29 | 160.25 | 395,611 | -3.07(-1.88%) |
Nov 29, 2019 | 163.57 | 164.51 | 163.13 | 163.32 | 152,072 | -2.53(-1.53%) |
Nov 27, 2019 | 165.76 | 166.36 | 165.41 | 165.85 | 179,890 | +0.82(+0.49%) |
Nov 26, 2019 | 163.50 | 165.28 | 163.39 | 165.04 | 324,102 | +2.31(+1.42%) |
Nov 25, 2019 | 161.75 | 162.85 | 161.38 | 162.73 | 245,855 | +2.34(+1.46%) |
Nov 22, 2019 | 161.56 | 161.65 | 159.97 | 160.39 | 179,684 | -0.16(-0.10%) |
Nov 21, 2019 | 160.90 | 161.40 | 160.41 | 160.54 | 302,478 | +0.97(+0.61%) |
Nov 20, 2019 | 161.13 | 161.46 | 158.84 | 159.57 | 268,848 | +0.19(+0.12%) |
Nov 19, 2019 | 160.83 | 161.08 | 158.91 | 159.39 | 248,672 | -1.10(-0.68%) |
Nov 18, 2019 | 160.84 | 161.12 | 160.16 | 160.49 | 210,711 | -1.60(-0.99%) |
Nov 15, 2019 | 162.00 | 162.57 | 161.71 | 162.09 | 219,969 | +1.48(+0.92%) |
Nov 14, 2019 | 159.13 | 161.01 | 158.81 | 160.60 | 310,864 | +1.56(+0.98%) |
Nov 13, 2019 | 159.17 | 159.93 | 158.59 | 159.04 | 328,604 | -1.13(-0.70%) |
Nov 12, 2019 | 159.87 | 160.45 | 158.78 | 160.17 | 263,813 | +0.60(+0.38%) |
Nov 11, 2019 | 158.98 | 159.90 | 158.73 | 159.56 | 304,310 | -0.49(-0.30%) |
Nov 08, 2019 | 160.59 | 160.87 | 159.81 | 160.05 | 300,332 | -0.06(-0.04%) |
Nov 07, 2019 | 161.11 | 161.31 | 160.01 | 160.11 | 305,003 | -0.47(-0.29%) |
Nov 06, 2019 | 160.41 | 160.90 | 159.91 | 160.57 | 260,559 | -0.16(-0.10%) |
Nov 05, 2019 | 163.45 | 163.45 | 159.88 | 160.73 | 769,304 | -4.26(-2.58%) |
Nov 04, 2019 | 166.84 | 167.81 | 164.37 | 164.99 | 1,462,851 | +8.36(+5.34%) |