Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 159.56 | 159.56 | 155.17 | 155.67 | 223,080 | -4.39(-2.74%) |
Jan 30, 2020 | 159.88 | 160.40 | 156.81 | 160.06 | 232,322 | -0.51(-0.32%) |
Jan 29, 2020 | 164.43 | 164.43 | 160.57 | 160.57 | 170,442 | -3.34(-2.04%) |
Jan 28, 2020 | 162.97 | 165.23 | 162.62 | 163.92 | 130,539 | +1.98(+1.22%) |
Jan 27, 2020 | 162.51 | 162.84 | 159.10 | 161.94 | 214,907 | -2.98(-1.81%) |
Jan 24, 2020 | 163.76 | 166.65 | 162.70 | 164.92 | 224,864 | +2.12(+1.30%) |
Jan 23, 2020 | 162.03 | 163.17 | 161.14 | 162.79 | 172,134 | +0.61(+0.38%) |
Jan 22, 2020 | 162.87 | 164.25 | 162.14 | 162.19 | 160,635 | -0.09(-0.05%) |
Jan 21, 2020 | 161.66 | 163.05 | 160.29 | 162.27 | 295,476 | -0.22(-0.13%) |
Jan 17, 2020 | 163.12 | 164.24 | 161.26 | 162.49 | 287,432 | -0.19(-0.12%) |
Jan 16, 2020 | 163.13 | 165.22 | 162.26 | 162.68 | 233,589 | -0.45(-0.27%) |
Jan 15, 2020 | 171.10 | 171.11 | 161.15 | 163.13 | 605,896 | -13.17(-7.47%) |
Jan 14, 2020 | 178.34 | 178.48 | 176.19 | 176.29 | 194,111 | -2.65(-1.48%) |
Jan 13, 2020 | 175.89 | 178.95 | 175.84 | 178.94 | 231,357 | +3.46(+1.97%) |
Jan 10, 2020 | 178.03 | 178.60 | 174.08 | 175.48 | 160,302 | -2.10(-1.19%) |
Jan 09, 2020 | 178.84 | 179.21 | 177.41 | 177.59 | 116,569 | +0.36(+0.20%) |
Jan 08, 2020 | 176.90 | 180.33 | 176.42 | 177.23 | 209,375 | +0.42(+0.24%) |
Jan 07, 2020 | 179.17 | 180.79 | 176.47 | 176.81 | 266,043 | -2.77(-1.54%) |
Jan 06, 2020 | 177.93 | 180.43 | 177.85 | 179.58 | 444,265 | -0.26(-0.14%) |
Jan 03, 2020 | 179.53 | 181.06 | 178.96 | 179.84 | 137,417 | -1.28(-0.71%) |
Jan 02, 2020 | 181.25 | 183.81 | 179.42 | 181.11 | 212,922 | +1.10(+0.61%) |
Dec 31, 2019 | 180.19 | 181.78 | 179.30 | 180.02 | 346,325 | -0.17(-0.10%) |
Dec 30, 2019 | 180.85 | 181.30 | 177.38 | 180.19 | 182,005 | -0.20(-0.11%) |
Dec 27, 2019 | 181.40 | 181.64 | 179.69 | 180.39 | 140,566 | -1.00(-0.55%) |
Dec 26, 2019 | 181.07 | 184.61 | 178.68 | 181.39 | 261,997 | +1.18(+0.66%) |
Dec 24, 2019 | 179.71 | 181.40 | 179.41 | 180.21 | 123,140 | +1.00(+0.56%) |
Dec 23, 2019 | 177.74 | 181.00 | 176.99 | 179.21 | 174,808 | +2.22(+1.25%) |
Dec 20, 2019 | 180.98 | 180.98 | 175.65 | 176.99 | 729,078 | -3.57(-1.98%) |
Dec 19, 2019 | 178.16 | 181.49 | 177.77 | 180.56 | 349,523 | +3.10(+1.75%) |
Dec 18, 2019 | 180.32 | 180.82 | 176.61 | 177.46 | 367,002 | -3.11(-1.73%) |
Dec 17, 2019 | 179.01 | 180.65 | 176.67 | 180.57 | 308,066 | +1.96(+1.10%) |
Dec 16, 2019 | 178.94 | 180.22 | 177.43 | 178.61 | 323,042 | +0.39(+0.22%) |
Dec 13, 2019 | 179.49 | 182.53 | 176.46 | 178.22 | 486,157 | -1.48(-0.82%) |
Dec 12, 2019 | 183.35 | 183.42 | 179.56 | 179.69 | 322,616 | -3.68(-2.01%) |
Dec 11, 2019 | 183.43 | 183.93 | 181.95 | 183.37 | 164,803 | +0.11(+0.06%) |
Dec 10, 2019 | 183.28 | 185.25 | 182.12 | 183.26 | 196,020 | -0.17(-0.09%) |
Dec 09, 2019 | 187.66 | 188.14 | 183.03 | 183.44 | 197,921 | -4.10(-2.19%) |
Dec 06, 2019 | 188.28 | 189.04 | 187.13 | 187.54 | 144,555 | +0.71(+0.38%) |
Dec 05, 2019 | 186.16 | 187.73 | 184.39 | 186.83 | 93,291 | +0.71(+0.38%) |
Dec 04, 2019 | 188.04 | 188.61 | 185.66 | 186.12 | 167,872 | -0.79(-0.42%) |
Dec 03, 2019 | 184.56 | 187.14 | 183.38 | 186.91 | 254,510 | -0.68(-0.36%) |
Dec 02, 2019 | 188.57 | 189.45 | 185.38 | 187.59 | 210,470 | -0.26(-0.14%) |
Nov 29, 2019 | 188.65 | 189.02 | 186.29 | 187.85 | 85,137 | -1.05(-0.55%) |
Nov 27, 2019 | 189.15 | 190.43 | 187.71 | 188.90 | 215,101 | +0.11(+0.06%) |
Nov 26, 2019 | 188.50 | 189.00 | 187.12 | 188.78 | 187,905 | +0.35(+0.19%) |
Nov 25, 2019 | 185.73 | 188.50 | 185.15 | 188.43 | 199,324 | +3.89(+2.11%) |
Nov 22, 2019 | 184.34 | 186.28 | 183.62 | 184.54 | 167,651 | -0.56(-0.30%) |
Nov 21, 2019 | 184.19 | 185.46 | 182.18 | 185.10 | 141,445 | +1.72(+0.94%) |
Nov 20, 2019 | 181.71 | 186.61 | 181.28 | 183.38 | 223,586 | +0.17(+0.09%) |
Nov 19, 2019 | 182.73 | 184.77 | 181.01 | 183.21 | 313,033 | -0.06(-0.03%) |
Nov 18, 2019 | 179.16 | 184.02 | 178.49 | 183.26 | 225,624 | +3.89(+2.17%) |
Nov 15, 2019 | 180.01 | 180.07 | 175.76 | 179.38 | 264,966 | +0.42(+0.23%) |
Nov 14, 2019 | 172.99 | 179.04 | 172.21 | 178.96 | 323,303 | +4.19(+2.39%) |
Nov 13, 2019 | 170.37 | 175.22 | 170.13 | 174.78 | 298,752 | +2.85(+1.66%) |
Nov 12, 2019 | 173.57 | 175.52 | 170.33 | 171.92 | 554,331 | -1.15(-0.67%) |
Nov 11, 2019 | 166.43 | 176.31 | 165.48 | 173.07 | 662,118 | +4.98(+2.97%) |
Nov 08, 2019 | 140.78 | 168.96 | 140.76 | 168.09 | 1,464,375 | +44.46(+35.96%) |
Nov 07, 2019 | 121.56 | 124.96 | 121.56 | 123.63 | 303,330 | +2.68(+2.22%) |
Nov 06, 2019 | 117.29 | 121.14 | 116.25 | 120.95 | 227,603 | +4.09(+3.50%) |
Nov 05, 2019 | 118.18 | 119.63 | 116.58 | 116.86 | 295,840 | -1.00(-0.85%) |
Nov 04, 2019 | 117.64 | 118.94 | 117.24 | 117.86 | 225,911 | +0.93(+0.80%) |