Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 161.94 | 163.23 | 156.14 | 156.61 | 1,593,717 | -6.78(-4.15%) |
Jan 30, 2020 | 163.94 | 165.71 | 160.23 | 163.39 | 1,532,403 | +1.13(+0.70%) |
Jan 29, 2020 | 166.63 | 167.19 | 162.20 | 162.26 | 1,088,926 | -3.98(-2.39%) |
Jan 28, 2020 | 162.71 | 166.61 | 162.24 | 166.24 | 992,802 | +5.31(+3.30%) |
Jan 27, 2020 | 165.14 | 165.57 | 160.49 | 160.93 | 1,673,512 | -8.59(-5.07%) |
Jan 24, 2020 | 173.75 | 174.33 | 168.60 | 169.51 | 1,017,041 | -2.98(-1.73%) |
Jan 23, 2020 | 169.91 | 172.59 | 169.25 | 172.49 | 1,117,402 | +2.29(+1.34%) |
Jan 22, 2020 | 170.08 | 172.71 | 169.96 | 170.20 | 1,147,901 | +1.25(+0.74%) |
Jan 21, 2020 | 167.86 | 170.92 | 167.78 | 168.96 | 1,662,985 | +0.07(+0.04%) |
Jan 17, 2020 | 170.90 | 170.93 | 167.59 | 168.88 | 1,698,279 | -2.06(-1.20%) |
Jan 16, 2020 | 169.61 | 171.81 | 169.15 | 170.94 | 1,267,056 | +2.82(+1.68%) |
Jan 15, 2020 | 167.33 | 168.85 | 166.16 | 168.12 | 976,627 | +0.42(+0.25%) |
Jan 14, 2020 | 166.22 | 168.40 | 164.48 | 167.70 | 1,354,263 | +2.25(+1.36%) |
Jan 13, 2020 | 164.38 | 165.46 | 163.81 | 165.45 | 700,553 | +1.97(+1.21%) |
Jan 10, 2020 | 166.69 | 167.65 | 162.47 | 163.48 | 935,339 | -2.34(-1.41%) |
Jan 09, 2020 | 168.58 | 169.53 | 165.31 | 165.82 | 970,363 | -1.12(-0.67%) |
Jan 08, 2020 | 166.77 | 168.81 | 165.85 | 166.94 | 935,020 | +0.22(+0.13%) |
Jan 07, 2020 | 166.43 | 167.97 | 164.70 | 166.72 | 1,205,729 | +1.31(+0.79%) |
Jan 06, 2020 | 166.60 | 167.78 | 164.50 | 165.40 | 1,340,657 | -3.81(-2.25%) |
Jan 03, 2020 | 169.45 | 171.19 | 168.06 | 169.21 | 882,000 | -3.30(-1.91%) |
Jan 02, 2020 | 170.81 | 172.63 | 170.10 | 172.51 | 1,118,565 | +4.16(+2.47%) |
Dec 31, 2019 | 167.62 | 168.67 | 166.59 | 168.35 | 919,993 | -0.19(-0.11%) |
Dec 30, 2019 | 168.21 | 169.06 | 165.57 | 168.54 | 800,538 | -0.14(-0.08%) |
Dec 27, 2019 | 169.37 | 169.80 | 167.59 | 168.68 | 586,201 | -0.22(-0.13%) |
Dec 26, 2019 | 168.74 | 168.95 | 167.38 | 168.90 | 558,663 | +0.60(+0.36%) |
Dec 24, 2019 | 167.99 | 168.37 | 166.57 | 168.30 | 272,622 | +0.94(+0.56%) |
Dec 23, 2019 | 169.00 | 169.36 | 167.15 | 167.35 | 1,025,611 | -0.34(-0.20%) |
Dec 20, 2019 | 167.08 | 168.04 | 165.33 | 167.69 | 2,852,266 | +1.90(+1.15%) |
Dec 19, 2019 | 166.02 | 166.51 | 163.34 | 165.79 | 1,257,038 | +0.19(+0.11%) |
Dec 18, 2019 | 166.21 | 167.69 | 165.60 | 165.60 | 1,604,727 | -0.66(-0.40%) |
Dec 17, 2019 | 162.59 | 166.41 | 162.59 | 166.26 | 1,411,151 | +3.69(+2.27%) |
Dec 16, 2019 | 165.11 | 165.36 | 162.55 | 162.58 | 1,382,112 | +0.78(+0.48%) |
Dec 13, 2019 | 161.53 | 163.55 | 160.75 | 161.80 | 1,220,026 | -0.21(-0.13%) |
Dec 12, 2019 | 157.78 | 162.45 | 157.51 | 162.01 | 1,721,876 | +4.10(+2.60%) |
Dec 11, 2019 | 153.81 | 158.20 | 153.72 | 157.91 | 988,544 | +4.49(+2.93%) |
Dec 10, 2019 | 153.35 | 155.27 | 152.53 | 153.42 | 1,259,281 | +1.41(+0.93%) |
Dec 09, 2019 | 154.33 | 154.56 | 151.78 | 152.01 | 811,528 | -1.90(-1.23%) |
Dec 06, 2019 | 154.48 | 156.40 | 153.88 | 153.91 | 1,046,991 | +1.31(+0.86%) |
Dec 05, 2019 | 151.65 | 153.86 | 151.26 | 152.60 | 1,397,660 | +1.17(+0.77%) |
Dec 04, 2019 | 150.73 | 151.93 | 149.29 | 151.43 | 1,211,557 | +3.67(+2.48%) |
Dec 03, 2019 | 149.29 | 150.25 | 146.99 | 147.76 | 2,109,580 | -4.42(-2.91%) |
Dec 02, 2019 | 154.92 | 155.19 | 151.55 | 152.19 | 1,217,673 | -2.65(-1.71%) |
Nov 29, 2019 | 155.99 | 156.45 | 154.67 | 154.83 | 746,535 | -1.69(-1.08%) |
Nov 27, 2019 | 154.30 | 157.10 | 153.21 | 156.52 | 1,458,994 | +3.00(+1.95%) |
Nov 26, 2019 | 154.82 | 155.17 | 152.23 | 153.53 | 2,153,720 | -0.82(-0.53%) |
Nov 25, 2019 | 151.50 | 155.17 | 151.47 | 154.35 | 2,004,681 | +4.59(+3.07%) |
Nov 22, 2019 | 151.63 | 153.69 | 149.14 | 149.76 | 2,407,244 | -2.93(-1.92%) |
Nov 21, 2019 | 156.72 | 157.40 | 150.82 | 152.69 | 3,701,109 | -11.41(-6.96%) |
Nov 20, 2019 | 166.43 | 167.39 | 163.34 | 164.10 | 1,192,093 | -2.19(-1.32%) |
Nov 19, 2019 | 167.28 | 168.19 | 163.94 | 166.29 | 1,359,372 | -0.95(-0.57%) |
Nov 18, 2019 | 167.80 | 168.35 | 166.99 | 167.25 | 1,126,664 | -0.81(-0.48%) |
Nov 15, 2019 | 168.98 | 170.03 | 167.35 | 168.06 | 1,661,661 | +1.99(+1.20%) |
Nov 14, 2019 | 165.47 | 166.41 | 163.93 | 166.07 | 876,263 | +0.24(+0.14%) |
Nov 13, 2019 | 163.81 | 166.77 | 162.81 | 165.83 | 989,301 | +1.81(+1.11%) |
Nov 12, 2019 | 164.68 | 165.72 | 163.29 | 164.02 | 945,252 | -0.01(-0.01%) |
Nov 11, 2019 | 163.27 | 164.88 | 161.23 | 164.03 | 670,979 | +0.21(+0.13%) |
Nov 08, 2019 | 160.17 | 163.88 | 160.17 | 163.82 | 690,062 | +2.12(+1.31%) |
Nov 07, 2019 | 163.23 | 163.62 | 161.29 | 161.69 | 1,021,447 | -0.54(-0.33%) |
Nov 06, 2019 | 161.01 | 162.46 | 158.29 | 162.23 | 1,486,641 | +0.51(+0.31%) |
Nov 05, 2019 | 163.78 | 164.86 | 161.20 | 161.72 | 1,824,341 | -1.92(-1.17%) |
Nov 04, 2019 | 164.35 | 164.97 | 162.17 | 163.64 | 1,113,176 | +1.50(+0.93%) |