Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 165.80 | 166.26 | 159.32 | 161.15 | 1,522,500 | -4.64(-2.80%) |
Jan 30, 2020 | 164.47 | 166.77 | 161.10 | 165.79 | 877,684 | +0.53(+0.32%) |
Jan 29, 2020 | 167.00 | 168.30 | 164.86 | 165.26 | 928,746 | -0.10(-0.06%) |
Jan 28, 2020 | 161.75 | 166.00 | 161.60 | 165.36 | 624,264 | +4.05(+2.51%) |
Jan 27, 2020 | 159.40 | 161.97 | 158.02 | 161.31 | 1,107,902 | -2.39(-1.46%) |
Jan 24, 2020 | 167.43 | 171.46 | 163.62 | 163.70 | 1,162,500 | -1.55(-0.94%) |
Jan 23, 2020 | 167.38 | 168.04 | 164.43 | 165.25 | 1,663,426 | -2.26(-1.35%) |
Jan 22, 2020 | 171.36 | 174.00 | 167.21 | 167.51 | 2,584,368 | -2.06(-1.21%) |
Jan 21, 2020 | 169.10 | 173.87 | 168.72 | 169.57 | 1,308,553 | +0.14(+0.08%) |
Jan 17, 2020 | 169.50 | 170.53 | 166.77 | 169.43 | 712,000 | +0.45(+0.27%) |
Jan 16, 2020 | 170.05 | 172.61 | 167.82 | 168.98 | 1,006,192 | -0.89(-0.52%) |
Jan 15, 2020 | 172.20 | 173.97 | 169.61 | 169.87 | 1,055,006 | -1.23(-0.72%) |
Jan 14, 2020 | 173.50 | 174.27 | 169.46 | 171.10 | 1,384,979 | -2.54(-1.46%) |
Jan 13, 2020 | 171.60 | 174.20 | 170.68 | 173.64 | 1,345,885 | +4.04(+2.38%) |
Jan 10, 2020 | 171.49 | 173.13 | 168.60 | 169.60 | 808,300 | -1.86(-1.08%) |
Jan 09, 2020 | 168.07 | 172.35 | 166.60 | 171.46 | 1,345,502 | +4.00(+2.39%) |
Jan 08, 2020 | 166.09 | 171.00 | 165.02 | 167.46 | 1,636,829 | +1.70(+1.03%) |
Jan 07, 2020 | 164.78 | 167.98 | 163.37 | 165.76 | 2,525,845 | +1.00(+0.61%) |
Jan 06, 2020 | 157.53 | 165.36 | 156.69 | 164.76 | 3,377,554 | +5.18(+3.25%) |
Jan 03, 2020 | 150.54 | 163.27 | 149.91 | 159.58 | 2,922,500 | +6.01(+3.91%) |
Jan 02, 2020 | 149.55 | 154.50 | 148.00 | 153.57 | 1,594,844 | +7.32(+5.01%) |
Dec 31, 2019 | 145.40 | 147.92 | 144.76 | 146.25 | 878,700 | -0.46(-0.31%) |
Dec 30, 2019 | 150.05 | 151.21 | 142.91 | 146.71 | 1,491,707 | -4.20(-2.78%) |
Dec 27, 2019 | 151.72 | 151.72 | 148.80 | 150.91 | 667,000 | -0.34(-0.22%) |
Dec 26, 2019 | 149.04 | 152.95 | 148.01 | 151.25 | 762,834 | +3.12(+2.11%) |
Dec 24, 2019 | 148.54 | 148.72 | 146.28 | 148.13 | 423,000 | -0.62(-0.42%) |
Dec 23, 2019 | 149.13 | 149.50 | 146.58 | 148.75 | 826,956 | -0.53(-0.36%) |
Dec 20, 2019 | 147.14 | 150.75 | 147.11 | 149.28 | 1,543,000 | +2.80(+1.91%) |
Dec 19, 2019 | 143.15 | 146.81 | 142.21 | 146.48 | 1,151,156 | +2.65(+1.84%) |
Dec 18, 2019 | 141.13 | 146.00 | 139.99 | 143.83 | 1,419,536 | +3.34(+2.38%) |
Dec 17, 2019 | 143.72 | 143.72 | 139.65 | 140.49 | 950,443 | -2.75(-1.92%) |
Dec 16, 2019 | 140.88 | 144.24 | 140.19 | 143.24 | 1,404,264 | +2.78(+1.98%) |
Dec 13, 2019 | 136.77 | 140.96 | 135.04 | 140.46 | 1,529,500 | +3.42(+2.50%) |
Dec 12, 2019 | 143.91 | 143.91 | 136.81 | 137.04 | 1,767,011 | -7.12(-4.94%) |
Dec 11, 2019 | 149.14 | 149.14 | 141.07 | 144.16 | 1,878,894 | -4.37(-2.94%) |
Dec 10, 2019 | 150.70 | 151.98 | 147.79 | 148.53 | 1,032,850 | -1.99(-1.32%) |
Dec 09, 2019 | 149.62 | 151.82 | 148.60 | 150.52 | 923,046 | -0.04(-0.03%) |
Dec 06, 2019 | 153.40 | 153.75 | 148.60 | 150.56 | 1,123,700 | -2.43(-1.59%) |
Dec 05, 2019 | 151.20 | 153.80 | 149.32 | 152.99 | 2,050,807 | +2.66(+1.77%) |
Dec 04, 2019 | 150.99 | 153.22 | 146.07 | 150.33 | 1,989,914 | +0.38(+0.25%) |
Dec 03, 2019 | 140.46 | 150.79 | 136.00 | 149.95 | 5,277,882 | +1.01(+0.68%) |
Dec 02, 2019 | 153.80 | 153.95 | 145.85 | 148.94 | 2,691,934 | -4.55(-2.96%) |
Nov 29, 2019 | 154.00 | 155.24 | 153.01 | 153.49 | 500,900 | -0.42(-0.27%) |
Nov 27, 2019 | 153.96 | 155.77 | 151.61 | 153.91 | 902,300 | +0.35(+0.23%) |
Nov 26, 2019 | 150.62 | 153.95 | 150.22 | 153.56 | 1,127,835 | +2.96(+1.97%) |
Nov 25, 2019 | 149.31 | 152.53 | 148.77 | 150.60 | 1,124,277 | +1.98(+1.33%) |
Nov 22, 2019 | 149.95 | 150.81 | 147.01 | 148.62 | 748,900 | -0.47(-0.32%) |
Nov 21, 2019 | 150.00 | 152.52 | 148.25 | 149.09 | 1,215,323 | -1.21(-0.81%) |
Nov 20, 2019 | 148.16 | 155.14 | 147.56 | 150.30 | 2,150,881 | +2.84(+1.93%) |
Nov 19, 2019 | 144.82 | 148.59 | 142.55 | 147.46 | 1,246,697 | +2.81(+1.94%) |
Nov 18, 2019 | 142.27 | 148.90 | 141.36 | 144.65 | 1,970,368 | +1.57(+1.10%) |
Nov 15, 2019 | 137.15 | 143.60 | 135.14 | 143.08 | 1,675,100 | +5.51(+4.01%) |
Nov 14, 2019 | 135.41 | 138.70 | 134.29 | 137.57 | 1,180,601 | +1.57(+1.15%) |
Nov 13, 2019 | 133.38 | 136.66 | 132.87 | 136.00 | 1,744,598 | +2.96(+2.22%) |
Nov 12, 2019 | 132.73 | 135.69 | 131.35 | 133.04 | 1,027,794 | +0.17(+0.13%) |
Nov 11, 2019 | 130.17 | 133.37 | 129.03 | 132.87 | 714,851 | +2.53(+1.94%) |
Nov 08, 2019 | 130.20 | 132.91 | 128.31 | 130.34 | 1,033,200 | +1.60(+1.24%) |
Nov 07, 2019 | 130.58 | 132.14 | 127.22 | 128.74 | 1,037,055 | -2.52(-1.92%) |
Nov 06, 2019 | 131.89 | 133.11 | 129.00 | 131.26 | 1,250,390 | +0.89(+0.68%) |
Nov 05, 2019 | 131.26 | 132.48 | 125.12 | 130.37 | 3,409,557 | -6.33(-4.63%) |
Nov 04, 2019 | 143.41 | 144.87 | 136.63 | 136.70 | 1,708,032 | -5.76(-4.04%) |