Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 168.82 | 169.07 | 166.32 | 166.72 | 879,900 | -2.89(-1.70%) |
Jan 30, 2020 | 167.13 | 169.76 | 167.13 | 169.61 | 628,635 | +0.61(+0.36%) |
Jan 29, 2020 | 169.04 | 169.74 | 168.39 | 169.00 | 475,004 | +0.33(+0.20%) |
Jan 28, 2020 | 168.31 | 169.83 | 167.72 | 168.67 | 859,680 | +1.01(+0.60%) |
Jan 27, 2020 | 166.66 | 167.98 | 165.79 | 167.66 | 738,237 | -1.56(-0.92%) |
Jan 24, 2020 | 167.58 | 169.32 | 167.22 | 169.23 | 710,247 | +2.47(+1.48%) |
Jan 23, 2020 | 167.85 | 168.04 | 166.06 | 166.76 | 727,805 | -0.66(-0.39%) |
Jan 22, 2020 | 167.77 | 168.09 | 166.81 | 167.42 | 762,210 | +0.75(+0.45%) |
Jan 21, 2020 | 165.06 | 167.25 | 164.47 | 166.66 | 1,469,293 | +0.77(+0.47%) |
Jan 17, 2020 | 163.83 | 166.28 | 162.02 | 165.89 | 1,307,323 | +3.07(+1.89%) |
Jan 16, 2020 | 161.64 | 163.07 | 160.47 | 162.82 | 974,719 | +2.18(+1.35%) |
Jan 15, 2020 | 158.64 | 161.89 | 158.52 | 160.65 | 965,548 | +2.08(+1.31%) |
Jan 14, 2020 | 160.50 | 160.97 | 158.08 | 158.56 | 1,083,207 | -2.38(-1.48%) |
Jan 13, 2020 | 158.18 | 161.38 | 157.42 | 160.95 | 1,389,700 | +3.36(+2.13%) |
Jan 10, 2020 | 159.03 | 159.03 | 157.05 | 157.58 | 717,042 | -1.31(-0.82%) |
Jan 09, 2020 | 157.00 | 159.89 | 157.00 | 158.89 | 1,360,749 | +2.64(+1.69%) |
Jan 08, 2020 | 156.26 | 157.21 | 155.46 | 156.26 | 1,472,259 | +0.16(+0.10%) |
Jan 07, 2020 | 156.25 | 156.78 | 155.42 | 156.10 | 1,200,871 | -1.13(-0.72%) |
Jan 06, 2020 | 154.41 | 157.33 | 153.64 | 157.23 | 1,639,896 | +2.39(+1.54%) |
Jan 03, 2020 | 150.74 | 155.02 | 150.12 | 154.83 | 1,021,737 | +2.59(+1.70%) |
Jan 02, 2020 | 152.75 | 152.88 | 151.43 | 152.24 | 1,440,572 | +0.46(+0.30%) |
Dec 31, 2019 | 151.55 | 151.97 | 150.72 | 151.78 | 952,517 | +0.17(+0.11%) |
Dec 30, 2019 | 151.83 | 151.94 | 150.72 | 151.61 | 867,877 | -0.46(-0.30%) |
Dec 27, 2019 | 152.21 | 152.44 | 151.45 | 152.07 | 605,887 | +0.07(+0.04%) |
Dec 26, 2019 | 152.47 | 153.16 | 151.60 | 152.01 | 613,664 | -0.28(-0.19%) |
Dec 24, 2019 | 152.64 | 152.94 | 152.12 | 152.29 | 280,489 | -0.49(-0.32%) |
Dec 23, 2019 | 153.01 | 153.34 | 152.12 | 152.78 | 1,474,854 | +1.12(+0.74%) |
Dec 20, 2019 | 152.77 | 153.26 | 151.01 | 151.66 | 3,655,175 | -0.09(-0.06%) |
Dec 19, 2019 | 150.10 | 152.53 | 149.55 | 151.75 | 2,683,847 | +1.62(+1.08%) |
Dec 18, 2019 | 152.35 | 152.94 | 149.73 | 150.13 | 1,767,627 | -1.50(-0.99%) |
Dec 17, 2019 | 152.63 | 154.85 | 151.51 | 151.63 | 1,625,241 | -0.40(-0.26%) |
Dec 16, 2019 | 152.48 | 153.50 | 151.48 | 152.03 | 1,500,539 | +0.85(+0.56%) |
Dec 13, 2019 | 151.74 | 153.16 | 150.55 | 151.18 | 1,637,286 | -1.38(-0.91%) |
Dec 12, 2019 | 152.13 | 153.50 | 151.56 | 152.56 | 2,001,224 | +0.78(+0.52%) |
Dec 11, 2019 | 151.52 | 152.32 | 151.27 | 151.78 | 2,338,812 | +0.81(+0.53%) |
Dec 10, 2019 | 151.47 | 152.03 | 150.50 | 150.97 | 1,799,952 | -0.54(-0.36%) |
Dec 09, 2019 | 151.31 | 152.63 | 150.37 | 151.52 | 1,201,218 | +0.74(+0.49%) |
Dec 06, 2019 | 150.63 | 151.75 | 149.90 | 150.78 | 1,595,931 | +0.25(+0.17%) |
Dec 05, 2019 | 154.49 | 154.78 | 150.45 | 150.53 | 1,808,925 | -4.41(-2.85%) |
Dec 04, 2019 | 155.32 | 156.22 | 154.65 | 154.93 | 1,068,703 | +0.26(+0.17%) |
Dec 03, 2019 | 154.12 | 155.65 | 152.87 | 154.67 | 1,072,806 | -0.17(-0.11%) |
Dec 02, 2019 | 156.48 | 156.77 | 152.30 | 154.84 | 935,022 | -2.12(-1.35%) |
Nov 29, 2019 | 156.32 | 157.56 | 155.99 | 156.96 | 463,121 | -0.09(-0.06%) |
Nov 27, 2019 | 156.55 | 157.49 | 155.74 | 157.05 | 829,568 | +0.97(+0.62%) |
Nov 26, 2019 | 155.68 | 157.60 | 154.62 | 156.08 | 3,150,965 | +0.60(+0.39%) |
Nov 25, 2019 | 156.27 | 156.67 | 154.29 | 155.48 | 834,919 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.09 | 154.31 | 155.60 | 753,039 | +0.74(+0.48%) |
Nov 21, 2019 | 155.49 | 156.39 | 154.17 | 154.86 | 1,034,587 | -1.22(-0.78%) |
Nov 20, 2019 | 155.81 | 157.84 | 154.47 | 156.08 | 1,112,299 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.26 | 153.17 | 155.74 | 989,186 | +2.85(+1.87%) |
Nov 18, 2019 | 152.06 | 153.34 | 151.49 | 152.89 | 984,652 | +0.83(+0.54%) |
Nov 15, 2019 | 152.16 | 152.34 | 150.53 | 152.06 | 973,887 | +0.32(+0.21%) |
Nov 14, 2019 | 150.77 | 153.02 | 150.28 | 151.74 | 702,140 | +0.13(+0.09%) |
Nov 13, 2019 | 150.68 | 153.94 | 150.68 | 151.61 | 1,210,525 | +0.45(+0.30%) |
Nov 12, 2019 | 151.04 | 151.37 | 149.65 | 151.16 | 1,330,614 | -0.03(-0.02%) |
Nov 11, 2019 | 152.31 | 153.31 | 150.25 | 151.19 | 1,268,582 | -3.57(-2.31%) |
Nov 08, 2019 | 151.97 | 154.87 | 151.65 | 154.76 | 1,269,134 | +2.59(+1.70%) |
Nov 07, 2019 | 149.79 | 153.77 | 149.36 | 152.18 | 1,677,853 | +3.38(+2.27%) |
Nov 06, 2019 | 147.38 | 149.33 | 146.64 | 148.80 | 1,374,609 | +1.42(+0.96%) |
Nov 05, 2019 | 149.88 | 150.51 | 144.50 | 147.38 | 3,220,038 | -3.28(-2.18%) |
Nov 04, 2019 | 157.86 | 158.04 | 150.38 | 150.66 | 1,551,761 | -6.54(-4.16%) |