Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 183.10 | 183.46 | 178.75 | 180.94 | 335,600 | -2.97(-1.61%) |
Jan 30, 2020 | 181.07 | 185.48 | 180.75 | 183.91 | 601,120 | +1.39(+0.76%) |
Jan 29, 2020 | 185.89 | 185.89 | 182.25 | 182.52 | 335,014 | -1.89(-1.02%) |
Jan 28, 2020 | 183.50 | 185.41 | 182.45 | 184.41 | 210,868 | +1.85(+1.01%) |
Jan 27, 2020 | 180.63 | 184.24 | 178.51 | 182.56 | 387,152 | -2.29(-1.24%) |
Jan 24, 2020 | 186.87 | 188.85 | 183.06 | 184.85 | 478,900 | -0.56(-0.30%) |
Jan 23, 2020 | 184.14 | 186.10 | 182.60 | 185.41 | 377,346 | +1.98(+1.08%) |
Jan 22, 2020 | 183.34 | 186.18 | 182.32 | 183.43 | 429,754 | +1.59(+0.87%) |
Jan 21, 2020 | 181.67 | 184.80 | 181.32 | 181.84 | 428,513 | +0.12(+0.07%) |
Jan 17, 2020 | 181.84 | 182.50 | 179.01 | 181.72 | 409,800 | +0.01(+0.01%) |
Jan 16, 2020 | 183.06 | 184.43 | 180.24 | 181.71 | 465,643 | -0.89(-0.49%) |
Jan 15, 2020 | 180.15 | 185.50 | 179.36 | 182.60 | 743,597 | +3.06(+1.70%) |
Jan 14, 2020 | 179.29 | 180.19 | 175.80 | 179.54 | 572,481 | +0.12(+0.07%) |
Jan 13, 2020 | 176.89 | 181.70 | 176.64 | 179.42 | 581,909 | +3.65(+2.08%) |
Jan 10, 2020 | 179.92 | 181.30 | 175.30 | 175.77 | 609,200 | -1.51(-0.85%) |
Jan 09, 2020 | 175.18 | 178.08 | 173.52 | 177.28 | 875,047 | +4.28(+2.47%) |
Jan 08, 2020 | 169.10 | 173.67 | 168.99 | 173.00 | 849,065 | +4.50(+2.67%) |
Jan 07, 2020 | 167.40 | 168.63 | 165.85 | 168.50 | 462,215 | +1.50(+0.90%) |
Jan 06, 2020 | 162.69 | 167.14 | 162.33 | 167.00 | 504,659 | +3.00(+1.83%) |
Jan 03, 2020 | 161.62 | 164.40 | 160.80 | 164.00 | 497,400 | +1.43(+0.88%) |
Jan 02, 2020 | 159.51 | 162.57 | 159.10 | 162.57 | 449,943 | +4.07(+2.57%) |
Dec 31, 2019 | 157.10 | 159.67 | 157.10 | 158.50 | 358,900 | +0.26(+0.16%) |
Dec 30, 2019 | 157.13 | 158.66 | 154.26 | 158.24 | 627,771 | -0.01(-0.01%) |
Dec 27, 2019 | 158.79 | 158.96 | 156.89 | 158.25 | 515,800 | -0.25(-0.16%) |
Dec 26, 2019 | 157.99 | 159.85 | 157.90 | 158.50 | 305,914 | +0.75(+0.48%) |
Dec 24, 2019 | 156.81 | 158.15 | 156.18 | 157.75 | 98,400 | +0.62(+0.39%) |
Dec 23, 2019 | 159.81 | 159.96 | 156.57 | 157.13 | 325,473 | -2.26(-1.42%) |
Dec 20, 2019 | 159.74 | 160.97 | 158.44 | 159.39 | 895,600 | +1.13(+0.71%) |
Dec 19, 2019 | 155.04 | 159.49 | 155.04 | 158.26 | 618,787 | +3.22(+2.08%) |
Dec 18, 2019 | 155.47 | 158.19 | 154.92 | 155.04 | 332,599 | -0.59(-0.38%) |
Dec 17, 2019 | 159.30 | 159.40 | 155.32 | 155.63 | 892,441 | -1.75(-1.11%) |
Dec 16, 2019 | 152.13 | 158.01 | 151.79 | 157.38 | 1,215,420 | +6.37(+4.22%) |
Dec 13, 2019 | 149.00 | 152.56 | 149.00 | 151.01 | 599,100 | +2.35(+1.58%) |
Dec 12, 2019 | 149.00 | 149.34 | 145.28 | 148.66 | 441,694 | -0.34(-0.23%) |
Dec 11, 2019 | 152.77 | 153.15 | 146.31 | 149.00 | 661,097 | -3.64(-2.38%) |
Dec 10, 2019 | 153.55 | 156.18 | 151.01 | 152.64 | 869,063 | -0.91(-0.59%) |
Dec 09, 2019 | 151.71 | 154.89 | 151.27 | 153.55 | 551,242 | +1.54(+1.01%) |
Dec 06, 2019 | 155.02 | 155.29 | 150.04 | 152.01 | 1,013,700 | -1.54(-1.00%) |
Dec 05, 2019 | 146.32 | 154.10 | 145.13 | 153.55 | 1,149,147 | +7.55(+5.17%) |
Dec 04, 2019 | 149.60 | 149.96 | 145.66 | 146.00 | 832,144 | -3.40(-2.28%) |
Dec 03, 2019 | 143.84 | 149.48 | 143.65 | 149.40 | 635,899 | +2.61(+1.78%) |
Dec 02, 2019 | 150.23 | 150.99 | 144.06 | 146.79 | 639,742 | -4.21(-2.79%) |
Nov 29, 2019 | 150.88 | 151.83 | 150.00 | 151.00 | 157,700 | -0.30(-0.20%) |
Nov 27, 2019 | 150.89 | 151.70 | 150.02 | 151.30 | 440,300 | +0.97(+0.65%) |
Nov 26, 2019 | 147.39 | 150.71 | 147.11 | 150.33 | 559,391 | +4.23(+2.90%) |
Nov 25, 2019 | 145.62 | 146.60 | 143.01 | 146.10 | 658,318 | +1.44(+1.00%) |
Nov 22, 2019 | 145.38 | 147.06 | 143.28 | 144.66 | 461,500 | +0.07(+0.05%) |
Nov 21, 2019 | 145.55 | 148.39 | 144.25 | 144.59 | 637,546 | -0.86(-0.59%) |
Nov 20, 2019 | 151.00 | 153.79 | 143.21 | 145.45 | 919,678 | -5.66(-3.75%) |
Nov 19, 2019 | 149.37 | 152.00 | 146.49 | 151.11 | 650,101 | +2.25(+1.51%) |
Nov 18, 2019 | 146.31 | 150.71 | 144.70 | 148.86 | 733,363 | +3.12(+2.14%) |
Nov 15, 2019 | 144.32 | 145.79 | 142.23 | 145.74 | 971,500 | +2.05(+1.43%) |
Nov 14, 2019 | 142.06 | 146.78 | 141.06 | 143.69 | 644,207 | +1.96(+1.38%) |
Nov 13, 2019 | 142.76 | 143.47 | 140.00 | 141.73 | 709,930 | -1.85(-1.29%) |
Nov 12, 2019 | 141.09 | 146.10 | 140.87 | 143.58 | 707,875 | +2.49(+1.76%) |
Nov 11, 2019 | 141.13 | 142.29 | 139.95 | 141.09 | 865,915 | -0.24(-0.17%) |
Nov 08, 2019 | 142.17 | 144.45 | 140.83 | 141.33 | 611,700 | -1.36(-0.95%) |
Nov 07, 2019 | 144.80 | 146.82 | 142.08 | 142.69 | 696,640 | -2.39(-1.65%) |
Nov 06, 2019 | 142.81 | 149.72 | 137.30 | 145.08 | 2,177,759 | -6.49(-4.28%) |
Nov 05, 2019 | 154.59 | 156.71 | 150.33 | 151.57 | 895,321 | -2.70(-1.75%) |
Nov 04, 2019 | 157.56 | 159.05 | 152.65 | 154.27 | 351,581 | -2.11(-1.35%) |