Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 158.57 | 159.42 | 155.24 | 155.74 | 3,649,851 | -3.28(-2.07%) |
Jan 30, 2020 | 153.53 | 159.09 | 152.97 | 159.03 | 3,006,145 | +3.60(+2.32%) |
Jan 29, 2020 | 156.16 | 158.37 | 155.32 | 155.42 | 4,228,937 | -6.60(-4.07%) |
Jan 28, 2020 | 159.96 | 162.62 | 159.84 | 162.02 | 1,805,938 | +2.33(+1.46%) |
Jan 27, 2020 | 159.19 | 160.50 | 158.56 | 159.69 | 1,785,495 | -1.34(-0.83%) |
Jan 24, 2020 | 162.50 | 162.59 | 160.09 | 161.03 | 1,845,064 | -0.56(-0.35%) |
Jan 23, 2020 | 161.54 | 162.16 | 160.85 | 161.59 | 1,673,087 | -0.45(-0.28%) |
Jan 22, 2020 | 162.04 | 163.47 | 161.01 | 162.05 | 2,267,126 | +1.94(+1.21%) |
Jan 21, 2020 | 158.98 | 161.38 | 158.98 | 160.11 | 2,218,991 | -0.61(-0.38%) |
Jan 17, 2020 | 159.96 | 160.76 | 159.11 | 160.72 | 3,101,372 | +1.81(+1.14%) |
Jan 16, 2020 | 157.99 | 158.97 | 157.14 | 158.91 | 2,510,392 | +1.88(+1.20%) |
Jan 15, 2020 | 156.36 | 158.56 | 156.12 | 157.03 | 2,327,089 | +1.44(+0.92%) |
Jan 14, 2020 | 156.40 | 156.61 | 154.93 | 155.60 | 1,857,724 | -1.03(-0.66%) |
Jan 13, 2020 | 155.86 | 156.72 | 155.48 | 156.62 | 1,019,782 | +1.15(+0.74%) |
Jan 10, 2020 | 156.29 | 156.29 | 155.06 | 155.47 | 1,066,034 | -0.11(-0.07%) |
Jan 09, 2020 | 154.82 | 155.70 | 154.59 | 155.58 | 1,309,181 | +1.36(+0.88%) |
Jan 08, 2020 | 153.38 | 154.94 | 152.81 | 154.22 | 1,843,863 | +1.44(+0.94%) |
Jan 07, 2020 | 153.83 | 153.99 | 152.62 | 152.78 | 2,067,689 | -1.87(-1.21%) |
Jan 06, 2020 | 153.64 | 154.79 | 153.41 | 154.65 | 1,327,105 | +0.21(+0.14%) |
Jan 03, 2020 | 152.72 | 154.89 | 152.72 | 154.44 | 1,100,479 | -0.33(-0.21%) |
Jan 02, 2020 | 156.26 | 156.29 | 153.75 | 154.77 | 1,501,735 | -0.16(-0.11%) |
Dec 31, 2019 | 153.77 | 155.08 | 153.77 | 154.93 | 993,733 | +0.83(+0.54%) |
Dec 30, 2019 | 154.94 | 155.25 | 153.60 | 154.10 | 954,195 | -1.07(-0.69%) |
Dec 27, 2019 | 155.18 | 155.34 | 154.25 | 155.18 | 903,934 | +0.38(+0.25%) |
Dec 26, 2019 | 154.80 | 155.22 | 154.10 | 154.80 | 1,885,897 | +0.40(+0.26%) |
Dec 24, 2019 | 154.43 | 154.76 | 153.89 | 154.40 | 385,388 | -0.10(-0.06%) |
Dec 23, 2019 | 155.63 | 155.71 | 154.24 | 154.50 | 1,254,431 | -0.97(-0.63%) |
Dec 20, 2019 | 154.73 | 155.68 | 152.87 | 155.47 | 4,343,814 | +2.14(+1.39%) |
Dec 19, 2019 | 151.99 | 153.92 | 151.52 | 153.33 | 2,118,246 | +1.07(+0.70%) |
Dec 18, 2019 | 153.01 | 154.24 | 151.98 | 152.26 | 2,277,880 | -0.69(-0.45%) |
Dec 17, 2019 | 153.40 | 153.97 | 152.70 | 152.95 | 2,023,567 | -0.25(-0.16%) |
Dec 16, 2019 | 153.72 | 154.17 | 153.10 | 153.20 | 2,645,588 | +0.30(+0.20%) |
Dec 13, 2019 | 151.47 | 153.01 | 150.85 | 152.90 | 1,439,757 | +1.00(+0.66%) |
Dec 12, 2019 | 151.08 | 152.25 | 150.14 | 151.90 | 2,125,140 | +0.75(+0.50%) |
Dec 11, 2019 | 151.88 | 152.11 | 150.48 | 151.14 | 1,378,462 | -1.08(-0.71%) |
Dec 10, 2019 | 152.80 | 152.94 | 151.97 | 152.22 | 1,685,657 | -0.58(-0.38%) |
Dec 09, 2019 | 153.35 | 153.74 | 152.56 | 152.80 | 1,660,686 | -0.82(-0.54%) |
Dec 06, 2019 | 153.28 | 154.17 | 153.19 | 153.62 | 1,438,561 | +1.46(+0.96%) |
Dec 05, 2019 | 152.63 | 152.74 | 151.40 | 152.16 | 1,934,330 | -0.19(-0.12%) |
Dec 04, 2019 | 151.03 | 152.62 | 150.78 | 152.34 | 2,062,179 | +1.30(+0.86%) |
Dec 03, 2019 | 150.72 | 151.32 | 150.22 | 151.04 | 3,267,083 | -1.32(-0.87%) |
Dec 02, 2019 | 154.12 | 154.42 | 151.97 | 152.36 | 1,484,402 | -1.98(-1.28%) |
Nov 29, 2019 | 154.38 | 154.99 | 153.85 | 154.34 | 781,300 | -0.63(-0.41%) |
Nov 27, 2019 | 155.26 | 155.35 | 154.50 | 154.97 | 1,209,847 | -0.13(-0.08%) |
Nov 26, 2019 | 153.83 | 155.37 | 153.77 | 155.10 | 2,236,290 | +1.28(+0.83%) |
Nov 25, 2019 | 153.88 | 154.49 | 153.44 | 153.82 | 1,393,680 | +0.50(+0.32%) |
Nov 22, 2019 | 154.65 | 154.99 | 152.80 | 153.32 | 1,415,214 | -0.19(-0.12%) |
Nov 21, 2019 | 153.84 | 154.31 | 152.87 | 153.51 | 1,311,013 | -0.65(-0.42%) |
Nov 20, 2019 | 154.13 | 155.06 | 152.73 | 154.16 | 1,424,001 | -0.46(-0.30%) |
Nov 19, 2019 | 154.99 | 156.10 | 154.46 | 154.62 | 1,420,798 | +0.33(+0.21%) |
Nov 18, 2019 | 154.22 | 154.84 | 153.64 | 154.30 | 1,598,386 | -0.40(-0.26%) |
Nov 15, 2019 | 154.71 | 154.71 | 152.80 | 154.69 | 1,782,793 | +0.93(+0.61%) |
Nov 14, 2019 | 152.53 | 154.07 | 151.64 | 153.76 | 2,620,087 | +1.05(+0.69%) |
Nov 13, 2019 | 150.91 | 153.20 | 150.45 | 152.72 | 2,596,780 | +2.37(+1.58%) |
Nov 12, 2019 | 148.35 | 150.47 | 148.00 | 150.35 | 2,126,340 | +2.66(+1.80%) |
Nov 11, 2019 | 146.41 | 148.14 | 146.08 | 147.69 | 1,568,888 | +0.62(+0.42%) |
Nov 08, 2019 | 146.16 | 147.38 | 145.66 | 147.07 | 1,977,870 | +0.57(+0.39%) |
Nov 07, 2019 | 145.09 | 147.84 | 144.49 | 146.50 | 2,397,616 | +2.20(+1.53%) |
Nov 06, 2019 | 142.68 | 144.76 | 142.21 | 144.29 | 2,371,072 | +2.40(+1.69%) |
Nov 05, 2019 | 145.82 | 146.17 | 141.79 | 141.90 | 4,342,317 | -4.40(-3.01%) |
Nov 04, 2019 | 148.41 | 148.77 | 146.15 | 146.30 | 2,804,122 | -0.99(-0.67%) |