Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 166.90 | 167.19 | 165.60 | 165.71 | 1,141,453 | -1.93(-1.15%) |
Jan 30, 2020 | 164.56 | 167.87 | 161.94 | 167.64 | 991,614 | +0.93(+0.56%) |
Jan 29, 2020 | 166.00 | 167.72 | 165.36 | 166.70 | 1,041,969 | +2.14(+1.30%) |
Jan 28, 2020 | 162.74 | 165.36 | 161.97 | 164.56 | 1,156,046 | +3.38(+2.10%) |
Jan 27, 2020 | 160.66 | 162.28 | 160.40 | 161.18 | 1,011,424 | -2.46(-1.50%) |
Jan 24, 2020 | 164.05 | 165.20 | 162.79 | 163.64 | 709,730 | -0.15(-0.09%) |
Jan 23, 2020 | 161.34 | 163.88 | 160.64 | 163.79 | 1,611,009 | +1.89(+1.16%) |
Jan 22, 2020 | 161.89 | 163.60 | 160.80 | 161.90 | 1,076,813 | -0.64(-0.39%) |
Jan 21, 2020 | 163.58 | 165.46 | 161.48 | 162.54 | 1,280,656 | -1.04(-0.64%) |
Jan 17, 2020 | 157.89 | 165.83 | 156.68 | 163.58 | 3,630,396 | +4.80(+3.03%) |
Jan 16, 2020 | 157.70 | 159.29 | 157.24 | 158.78 | 2,001,754 | +1.89(+1.20%) |
Jan 15, 2020 | 156.80 | 157.55 | 155.67 | 156.89 | 1,281,774 | +0.39(+0.25%) |
Jan 14, 2020 | 157.77 | 158.88 | 155.56 | 156.50 | 2,026,235 | -0.82(-0.52%) |
Jan 13, 2020 | 155.54 | 157.46 | 154.52 | 157.32 | 857,556 | +1.87(+1.20%) |
Jan 10, 2020 | 156.93 | 157.19 | 155.18 | 155.46 | 1,156,213 | -1.63(-1.04%) |
Jan 09, 2020 | 156.18 | 158.74 | 156.06 | 157.09 | 1,682,529 | +1.13(+0.72%) |
Jan 08, 2020 | 152.83 | 156.54 | 152.83 | 155.96 | 1,997,629 | +3.35(+2.20%) |
Jan 07, 2020 | 151.74 | 154.52 | 151.69 | 152.61 | 1,821,982 | +0.45(+0.30%) |
Jan 06, 2020 | 151.45 | 152.16 | 150.18 | 152.16 | 892,755 | -0.36(-0.24%) |
Jan 03, 2020 | 150.25 | 152.66 | 150.25 | 152.52 | 1,071,925 | -0.19(-0.12%) |
Jan 02, 2020 | 151.22 | 152.74 | 150.52 | 152.71 | 761,872 | +2.25(+1.49%) |
Dec 31, 2019 | 150.26 | 151.17 | 149.90 | 150.46 | 547,058 | +0.07(+0.05%) |
Dec 30, 2019 | 151.50 | 151.92 | 149.97 | 150.39 | 649,856 | -0.97(-0.64%) |
Dec 27, 2019 | 150.56 | 151.50 | 150.19 | 151.36 | 498,672 | +0.90(+0.60%) |
Dec 26, 2019 | 150.36 | 150.59 | 149.60 | 150.46 | 370,689 | +0.29(+0.20%) |
Dec 24, 2019 | 150.52 | 150.85 | 148.94 | 150.16 | 265,462 | -0.39(-0.26%) |
Dec 23, 2019 | 152.23 | 152.43 | 150.40 | 150.56 | 508,044 | -1.41(-0.93%) |
Dec 20, 2019 | 150.52 | 152.16 | 149.87 | 151.97 | 1,632,576 | +2.02(+1.35%) |
Dec 19, 2019 | 150.84 | 151.80 | 149.85 | 149.95 | 940,447 | -0.87(-0.58%) |
Dec 18, 2019 | 151.05 | 151.50 | 149.04 | 150.82 | 1,076,365 | -0.11(-0.07%) |
Dec 17, 2019 | 149.99 | 150.96 | 149.93 | 150.93 | 1,032,083 | +1.03(+0.69%) |
Dec 16, 2019 | 149.28 | 150.27 | 148.70 | 149.90 | 716,387 | +1.52(+1.02%) |
Dec 13, 2019 | 148.22 | 149.52 | 147.17 | 148.38 | 1,279,341 | -0.41(-0.28%) |
Dec 12, 2019 | 149.84 | 151.51 | 148.72 | 148.79 | 1,244,244 | -1.53(-1.02%) |
Dec 11, 2019 | 148.53 | 150.37 | 147.97 | 150.32 | 922,124 | +2.21(+1.49%) |
Dec 10, 2019 | 148.21 | 148.94 | 147.63 | 148.11 | 743,320 | -0.21(-0.14%) |
Dec 09, 2019 | 148.95 | 149.78 | 147.94 | 148.31 | 1,171,814 | -1.24(-0.83%) |
Dec 06, 2019 | 148.40 | 150.17 | 148.40 | 149.56 | 1,164,522 | +2.24(+1.52%) |
Dec 05, 2019 | 146.69 | 147.48 | 146.33 | 147.31 | 943,068 | +1.12(+0.76%) |
Dec 04, 2019 | 147.00 | 148.80 | 146.19 | 146.20 | 957,315 | -0.27(-0.19%) |
Dec 03, 2019 | 147.13 | 147.19 | 145.28 | 146.47 | 1,077,032 | -2.23(-1.50%) |
Dec 02, 2019 | 149.32 | 150.20 | 148.45 | 148.70 | 873,547 | -0.64(-0.43%) |
Nov 29, 2019 | 150.43 | 150.87 | 149.19 | 149.34 | 442,028 | -2.10(-1.38%) |
Nov 27, 2019 | 151.28 | 152.09 | 149.62 | 151.44 | 1,301,488 | -0.01(-0.01%) |
Nov 26, 2019 | 151.63 | 152.64 | 150.72 | 151.45 | 1,076,630 | +0.54(+0.36%) |
Nov 25, 2019 | 149.35 | 151.19 | 148.99 | 150.91 | 778,071 | +2.05(+1.38%) |
Nov 22, 2019 | 150.06 | 151.43 | 148.47 | 148.86 | 622,779 | -0.92(-0.61%) |
Nov 21, 2019 | 148.46 | 150.43 | 147.42 | 149.78 | 799,585 | +0.85(+0.57%) |
Nov 20, 2019 | 150.49 | 151.15 | 148.34 | 148.93 | 958,169 | -2.12(-1.40%) |
Nov 19, 2019 | 151.97 | 151.97 | 150.10 | 151.05 | 905,492 | -0.49(-0.32%) |
Nov 18, 2019 | 149.89 | 151.54 | 149.27 | 151.54 | 738,699 | +1.10(+0.73%) |
Nov 15, 2019 | 150.44 | 151.47 | 149.82 | 150.44 | 962,338 | +0.21(+0.14%) |
Nov 14, 2019 | 151.20 | 151.29 | 149.21 | 150.23 | 734,313 | -0.88(-0.58%) |
Nov 13, 2019 | 150.93 | 152.06 | 149.35 | 151.12 | 1,078,676 | +1.69(+1.13%) |
Nov 12, 2019 | 149.91 | 153.81 | 148.79 | 149.43 | 646,637 | -0.66(-0.44%) |
Nov 11, 2019 | 149.41 | 150.35 | 148.58 | 150.09 | 600,111 | -0.13(-0.08%) |
Nov 08, 2019 | 150.06 | 151.32 | 149.33 | 150.21 | 653,296 | -0.51(-0.34%) |
Nov 07, 2019 | 149.42 | 152.38 | 148.80 | 150.72 | 1,252,048 | +2.38(+1.61%) |
Nov 06, 2019 | 147.04 | 148.86 | 146.04 | 148.34 | 1,343,219 | +1.61(+1.10%) |
Nov 05, 2019 | 146.57 | 148.44 | 146.06 | 146.74 | 1,339,482 | +0.39(+0.27%) |
Nov 04, 2019 | 144.28 | 146.47 | 143.51 | 146.34 | 1,227,876 | +3.11(+2.17%) |