Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 163.82 | 164.53 | 160.95 | 161.78 | 4,052,031 | -3.29(-1.99%) |
Jan 30, 2020 | 162.00 | 165.46 | 161.41 | 165.07 | 3,320,910 | +1.16(+0.71%) |
Jan 29, 2020 | 163.74 | 166.15 | 162.70 | 163.91 | 2,518,454 | +1.93(+1.19%) |
Jan 28, 2020 | 162.54 | 163.82 | 161.81 | 161.98 | 3,620,471 | +1.06(+0.66%) |
Jan 27, 2020 | 164.13 | 165.87 | 160.77 | 160.92 | 4,640,189 | -6.50(-3.88%) |
Jan 24, 2020 | 167.84 | 170.38 | 166.38 | 167.42 | 3,032,036 | -1.36(-0.81%) |
Jan 23, 2020 | 165.46 | 169.23 | 163.14 | 168.78 | 5,490,409 | +5.64(+3.46%) |
Jan 22, 2020 | 165.25 | 165.38 | 162.70 | 163.14 | 3,319,885 | -1.38(-0.84%) |
Jan 21, 2020 | 166.05 | 166.38 | 163.31 | 164.52 | 3,816,168 | -2.58(-1.54%) |
Jan 17, 2020 | 165.62 | 167.40 | 165.01 | 167.10 | 4,445,744 | +1.28(+0.77%) |
Jan 16, 2020 | 163.71 | 166.06 | 163.12 | 165.82 | 3,579,361 | +2.80(+1.71%) |
Jan 15, 2020 | 163.77 | 164.48 | 162.87 | 163.02 | 3,827,032 | +0.00(+0.00%) |
Jan 14, 2020 | 162.75 | 164.76 | 162.44 | 163.02 | 3,111,897 | +0.81(+0.50%) |
Jan 13, 2020 | 160.49 | 162.29 | 160.17 | 162.21 | 2,257,139 | +1.77(+1.10%) |
Jan 10, 2020 | 161.49 | 162.24 | 160.34 | 160.44 | 3,265,381 | -1.05(-0.65%) |
Jan 09, 2020 | 162.76 | 163.05 | 161.01 | 161.49 | 3,672,160 | -0.83(-0.51%) |
Jan 08, 2020 | 160.40 | 163.25 | 160.03 | 162.32 | 3,124,768 | +1.76(+1.09%) |
Jan 07, 2020 | 161.61 | 161.92 | 160.15 | 160.56 | 4,546,803 | -1.23(-0.76%) |
Jan 06, 2020 | 162.03 | 162.37 | 160.44 | 161.79 | 3,485,163 | -1.40(-0.86%) |
Jan 03, 2020 | 161.89 | 163.37 | 160.76 | 163.18 | 2,599,728 | -1.16(-0.71%) |
Jan 02, 2020 | 163.16 | 164.45 | 162.27 | 164.35 | 2,711,380 | +1.34(+0.82%) |
Dec 31, 2019 | 162.26 | 163.44 | 161.89 | 163.01 | 1,761,950 | +0.58(+0.36%) |
Dec 30, 2019 | 163.34 | 163.54 | 161.94 | 162.44 | 1,655,858 | -1.14(-0.69%) |
Dec 27, 2019 | 163.20 | 163.73 | 162.90 | 163.57 | 1,511,637 | +0.54(+0.33%) |
Dec 26, 2019 | 162.62 | 163.13 | 161.85 | 163.03 | 1,299,478 | +0.83(+0.51%) |
Dec 24, 2019 | 162.08 | 162.73 | 161.72 | 162.20 | 738,628 | +0.42(+0.26%) |
Dec 23, 2019 | 162.66 | 162.91 | 161.40 | 161.78 | 2,093,968 | -0.88(-0.54%) |
Dec 20, 2019 | 161.23 | 162.81 | 159.34 | 162.66 | 6,809,910 | +2.64(+1.65%) |
Dec 19, 2019 | 160.36 | 161.58 | 159.62 | 160.02 | 2,749,578 | -0.68(-0.42%) |
Dec 18, 2019 | 160.27 | 161.67 | 159.18 | 160.70 | 4,198,918 | +0.75(+0.47%) |
Dec 17, 2019 | 162.07 | 162.89 | 159.66 | 159.95 | 3,899,941 | -2.44(-1.50%) |
Dec 16, 2019 | 160.76 | 163.06 | 160.52 | 162.38 | 4,021,016 | +2.76(+1.73%) |
Dec 13, 2019 | 158.54 | 160.07 | 157.03 | 159.62 | 3,152,368 | +1.63(+1.03%) |
Dec 12, 2019 | 156.97 | 158.98 | 156.14 | 157.99 | 3,746,047 | +0.69(+0.44%) |
Dec 11, 2019 | 155.79 | 157.50 | 155.10 | 157.30 | 2,235,670 | +2.34(+1.51%) |
Dec 10, 2019 | 154.03 | 155.54 | 153.40 | 154.95 | 2,009,171 | +0.44(+0.29%) |
Dec 09, 2019 | 154.45 | 155.61 | 153.75 | 154.51 | 2,305,648 | -0.58(-0.37%) |
Dec 06, 2019 | 155.37 | 157.00 | 154.89 | 155.09 | 2,355,515 | +1.36(+0.89%) |
Dec 05, 2019 | 154.74 | 154.99 | 152.71 | 153.73 | 2,936,325 | -0.88(-0.57%) |
Dec 04, 2019 | 152.54 | 155.89 | 152.34 | 154.60 | 4,018,107 | +3.12(+2.06%) |
Dec 03, 2019 | 154.10 | 154.25 | 150.71 | 151.48 | 4,739,082 | -4.51(-2.89%) |
Dec 02, 2019 | 158.57 | 159.21 | 155.80 | 155.99 | 2,328,643 | -2.70(-1.70%) |
Nov 29, 2019 | 159.19 | 159.59 | 158.19 | 158.69 | 1,081,990 | -1.08(-0.68%) |
Nov 27, 2019 | 160.03 | 160.32 | 158.63 | 159.77 | 2,344,646 | +0.06(+0.04%) |
Nov 26, 2019 | 160.75 | 161.37 | 159.68 | 159.70 | 3,285,928 | -1.62(-1.01%) |
Nov 25, 2019 | 157.99 | 161.41 | 157.53 | 161.33 | 2,961,626 | +3.55(+2.25%) |
Nov 22, 2019 | 156.65 | 157.82 | 155.86 | 157.78 | 2,157,656 | +1.59(+1.02%) |
Nov 21, 2019 | 155.89 | 156.78 | 154.51 | 156.19 | 1,900,392 | +0.07(+0.05%) |
Nov 20, 2019 | 158.42 | 159.36 | 155.84 | 156.12 | 3,250,703 | -2.76(-1.74%) |
Nov 19, 2019 | 157.89 | 158.99 | 157.32 | 158.88 | 4,007,724 | +0.82(+0.52%) |
Nov 18, 2019 | 157.67 | 158.25 | 156.55 | 158.05 | 3,267,462 | -0.02(-0.01%) |
Nov 15, 2019 | 157.09 | 158.82 | 156.73 | 158.07 | 2,408,893 | +1.34(+0.86%) |
Nov 14, 2019 | 157.42 | 158.01 | 156.12 | 156.73 | 2,399,746 | -0.69(-0.44%) |
Nov 13, 2019 | 156.31 | 158.19 | 155.73 | 157.42 | 2,544,473 | +0.06(+0.04%) |
Nov 12, 2019 | 158.18 | 158.57 | 156.85 | 157.35 | 1,979,861 | -1.19(-0.75%) |
Nov 11, 2019 | 156.85 | 158.82 | 156.42 | 158.55 | 1,396,259 | +0.63(+0.40%) |
Nov 08, 2019 | 158.20 | 158.43 | 157.07 | 157.92 | 1,607,787 | -0.82(-0.51%) |
Nov 07, 2019 | 159.34 | 161.42 | 158.43 | 158.74 | 2,930,682 | +0.60(+0.38%) |
Nov 06, 2019 | 159.34 | 159.61 | 157.18 | 158.13 | 3,184,714 | -1.28(-0.80%) |
Nov 05, 2019 | 158.40 | 160.95 | 158.23 | 159.42 | 5,588,329 | +1.02(+0.65%) |
Nov 04, 2019 | 155.36 | 158.46 | 155.26 | 158.40 | 4,107,203 | +3.68(+2.38%) |