Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 155.90 | 155.90 | 151.99 | 152.62 | 1,010,956 | -4.71(-2.99%) |
Jan 30, 2020 | 154.31 | 157.57 | 152.84 | 157.33 | 961,265 | +4.12(+2.69%) |
Jan 29, 2020 | 153.34 | 154.89 | 152.59 | 153.20 | 770,454 | +0.85(+0.56%) |
Jan 28, 2020 | 151.35 | 152.94 | 150.83 | 152.35 | 671,662 | +2.51(+1.68%) |
Jan 27, 2020 | 150.35 | 152.04 | 149.52 | 149.84 | 817,719 | -4.77(-3.09%) |
Jan 24, 2020 | 158.15 | 158.22 | 153.63 | 154.62 | 605,728 | -3.52(-2.22%) |
Jan 23, 2020 | 156.83 | 158.21 | 155.03 | 158.13 | 814,260 | +0.22(+0.14%) |
Jan 22, 2020 | 158.21 | 159.01 | 157.78 | 157.91 | 570,129 | +0.82(+0.52%) |
Jan 21, 2020 | 158.01 | 158.79 | 157.00 | 157.09 | 585,600 | -2.01(-1.26%) |
Jan 17, 2020 | 159.16 | 160.32 | 158.37 | 159.10 | 842,102 | +0.44(+0.28%) |
Jan 16, 2020 | 156.25 | 158.66 | 156.25 | 158.66 | 811,190 | +3.38(+2.17%) |
Jan 15, 2020 | 154.51 | 156.37 | 154.11 | 155.28 | 630,614 | -0.12(-0.08%) |
Jan 14, 2020 | 156.61 | 157.14 | 154.93 | 155.40 | 637,481 | -1.21(-0.77%) |
Jan 13, 2020 | 156.69 | 157.60 | 155.84 | 156.61 | 750,679 | +0.53(+0.34%) |
Jan 10, 2020 | 155.86 | 156.79 | 154.55 | 156.08 | 811,756 | +0.27(+0.17%) |
Jan 09, 2020 | 156.03 | 156.53 | 154.85 | 155.81 | 644,208 | +1.60(+1.03%) |
Jan 08, 2020 | 153.08 | 155.66 | 153.08 | 154.22 | 712,842 | +1.38(+0.90%) |
Jan 07, 2020 | 153.62 | 154.38 | 152.77 | 152.84 | 1,093,719 | -1.86(-1.20%) |
Jan 06, 2020 | 153.03 | 154.83 | 152.44 | 154.71 | 811,475 | +0.51(+0.33%) |
Jan 03, 2020 | 154.99 | 155.21 | 152.97 | 154.20 | 630,005 | -1.95(-1.25%) |
Jan 02, 2020 | 154.59 | 156.16 | 153.80 | 156.15 | 890,987 | +2.44(+1.59%) |
Dec 31, 2019 | 153.07 | 154.60 | 152.95 | 153.70 | 653,956 | +0.47(+0.31%) |
Dec 30, 2019 | 154.62 | 154.85 | 153.09 | 153.23 | 452,491 | -0.59(-0.38%) |
Dec 27, 2019 | 154.88 | 154.88 | 153.70 | 153.82 | 614,073 | -0.90(-0.58%) |
Dec 26, 2019 | 154.53 | 155.43 | 154.40 | 154.72 | 480,080 | -0.04(-0.02%) |
Dec 24, 2019 | 154.37 | 154.86 | 154.02 | 154.75 | 245,044 | +0.41(+0.26%) |
Dec 23, 2019 | 155.25 | 155.44 | 154.11 | 154.35 | 728,908 | -0.75(-0.48%) |
Dec 20, 2019 | 155.67 | 155.69 | 154.66 | 155.09 | 1,928,923 | +0.75(+0.48%) |
Dec 19, 2019 | 154.62 | 155.04 | 153.31 | 154.35 | 847,683 | +0.02(+0.01%) |
Dec 18, 2019 | 154.55 | 155.26 | 153.95 | 154.33 | 969,788 | -0.07(-0.05%) |
Dec 17, 2019 | 154.30 | 154.74 | 153.18 | 154.40 | 977,922 | -0.09(-0.06%) |
Dec 16, 2019 | 156.28 | 156.62 | 154.44 | 154.50 | 1,006,202 | +0.00(+0.00%) |
Dec 13, 2019 | 155.36 | 156.12 | 153.43 | 154.50 | 1,056,258 | -0.91(-0.59%) |
Dec 12, 2019 | 151.71 | 156.02 | 151.54 | 155.41 | 838,435 | +3.62(+2.38%) |
Dec 11, 2019 | 152.24 | 152.90 | 150.96 | 151.79 | 718,501 | -0.65(-0.42%) |
Dec 10, 2019 | 151.20 | 152.63 | 151.06 | 152.44 | 1,016,728 | +0.36(+0.24%) |
Dec 09, 2019 | 151.91 | 152.59 | 151.38 | 152.08 | 826,831 | -0.07(-0.05%) |
Dec 06, 2019 | 152.27 | 153.06 | 151.76 | 152.15 | 861,610 | +1.96(+1.30%) |
Dec 05, 2019 | 150.31 | 150.57 | 149.34 | 150.20 | 818,479 | +0.68(+0.46%) |
Dec 04, 2019 | 148.25 | 150.12 | 148.25 | 149.51 | 745,277 | +1.90(+1.29%) |
Dec 03, 2019 | 147.66 | 148.12 | 145.96 | 147.61 | 974,301 | -2.38(-1.59%) |
Dec 02, 2019 | 151.97 | 152.96 | 149.90 | 149.99 | 1,359,866 | -1.21(-0.80%) |
Nov 29, 2019 | 150.86 | 152.23 | 150.43 | 151.20 | 438,500 | +0.44(+0.29%) |
Nov 27, 2019 | 149.57 | 150.99 | 149.01 | 150.76 | 647,562 | +2.19(+1.47%) |
Nov 26, 2019 | 148.92 | 149.08 | 147.57 | 148.57 | 1,037,353 | -0.70(-0.47%) |
Nov 25, 2019 | 147.77 | 149.70 | 146.81 | 149.27 | 828,475 | +1.85(+1.26%) |
Nov 22, 2019 | 146.58 | 148.02 | 145.97 | 147.42 | 753,448 | +1.59(+1.09%) |
Nov 21, 2019 | 146.14 | 146.50 | 144.17 | 145.83 | 752,348 | -0.31(-0.21%) |
Nov 20, 2019 | 146.35 | 146.99 | 144.21 | 146.14 | 768,447 | -0.58(-0.40%) |
Nov 19, 2019 | 146.64 | 147.51 | 145.37 | 146.72 | 857,789 | +0.69(+0.47%) |
Nov 18, 2019 | 146.94 | 147.23 | 145.46 | 146.03 | 710,663 | -1.76(-1.19%) |
Nov 15, 2019 | 148.14 | 148.52 | 147.15 | 147.79 | 850,664 | +0.78(+0.53%) |
Nov 14, 2019 | 145.63 | 147.48 | 145.42 | 147.00 | 865,703 | +0.86(+0.59%) |
Nov 13, 2019 | 144.59 | 146.83 | 143.78 | 146.15 | 1,474,011 | -0.47(-0.32%) |
Nov 12, 2019 | 146.07 | 147.55 | 145.86 | 146.62 | 1,176,557 | +0.48(+0.33%) |
Nov 11, 2019 | 144.57 | 147.07 | 144.57 | 146.14 | 647,639 | -0.15(-0.10%) |
Nov 08, 2019 | 145.59 | 146.53 | 144.46 | 146.28 | 932,165 | +0.74(+0.51%) |
Nov 07, 2019 | 146.89 | 148.21 | 145.52 | 145.54 | 1,871,157 | -0.12(-0.08%) |
Nov 06, 2019 | 145.64 | 146.60 | 144.71 | 145.66 | 880,325 | -0.39(-0.27%) |
Nov 05, 2019 | 144.11 | 146.57 | 144.11 | 146.05 | 791,468 | +2.72(+1.90%) |
Nov 04, 2019 | 142.49 | 143.45 | 141.44 | 143.33 | 702,692 | +2.26(+1.60%) |