Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 184.33 | 185.50 | 180.27 | 181.79 | 4,205,213 | -3.35(-1.81%) |
Jan 30, 2020 | 180.38 | 185.41 | 180.02 | 185.14 | 3,726,355 | +3.89(+2.15%) |
Jan 29, 2020 | 183.47 | 183.57 | 181.10 | 181.25 | 2,793,502 | -1.08(-0.59%) |
Jan 28, 2020 | 180.62 | 183.32 | 179.84 | 182.33 | 3,455,169 | +2.13(+1.18%) |
Jan 27, 2020 | 178.26 | 181.21 | 176.79 | 180.19 | 4,250,975 | -1.40(-0.77%) |
Jan 24, 2020 | 184.47 | 185.60 | 180.61 | 181.59 | 4,667,233 | -1.86(-1.02%) |
Jan 23, 2020 | 182.69 | 183.77 | 180.78 | 183.45 | 4,381,539 | +1.23(+0.67%) |
Jan 22, 2020 | 184.86 | 185.91 | 182.17 | 182.23 | 4,794,380 | -2.51(-1.36%) |
Jan 21, 2020 | 180.99 | 185.47 | 180.98 | 184.74 | 6,319,763 | +3.03(+1.67%) |
Jan 17, 2020 | 182.71 | 182.82 | 180.84 | 181.71 | 4,590,313 | -0.46(-0.25%) |
Jan 16, 2020 | 181.71 | 182.59 | 180.44 | 182.17 | 3,494,082 | +1.62(+0.90%) |
Jan 15, 2020 | 181.16 | 182.57 | 180.10 | 180.54 | 3,897,745 | -1.06(-0.58%) |
Jan 14, 2020 | 182.98 | 183.32 | 181.52 | 181.60 | 4,354,724 | -1.72(-0.94%) |
Jan 13, 2020 | 180.74 | 183.92 | 180.61 | 183.32 | 6,220,354 | +3.64(+2.03%) |
Jan 10, 2020 | 179.33 | 180.16 | 178.18 | 179.69 | 5,126,946 | +0.32(+0.18%) |
Jan 09, 2020 | 178.33 | 179.39 | 176.78 | 179.37 | 5,970,099 | +2.54(+1.44%) |
Jan 08, 2020 | 174.73 | 178.34 | 174.25 | 176.82 | 7,245,749 | +1.33(+0.76%) |
Jan 07, 2020 | 172.74 | 176.37 | 171.60 | 175.50 | 8,313,819 | +2.54(+1.47%) |
Jan 06, 2020 | 164.53 | 173.17 | 163.98 | 172.95 | 8,861,407 | +7.26(+4.38%) |
Jan 03, 2020 | 164.59 | 166.29 | 164.53 | 165.69 | 3,214,683 | -0.82(-0.49%) |
Jan 02, 2020 | 163.45 | 166.59 | 163.11 | 166.51 | 5,204,220 | +4.34(+2.67%) |
Dec 31, 2019 | 161.58 | 162.79 | 161.34 | 162.18 | 3,282,878 | +0.20(+0.12%) |
Dec 30, 2019 | 164.39 | 164.47 | 160.74 | 161.98 | 3,206,238 | -2.53(-1.54%) |
Dec 27, 2019 | 164.39 | 164.99 | 163.43 | 164.51 | 3,419,769 | +0.47(+0.29%) |
Dec 26, 2019 | 162.93 | 164.06 | 162.80 | 164.04 | 2,161,707 | +1.26(+0.77%) |
Dec 24, 2019 | 162.84 | 163.37 | 162.41 | 162.78 | 1,241,446 | -0.49(-0.30%) |
Dec 23, 2019 | 163.57 | 164.40 | 162.88 | 163.27 | 4,381,121 | -0.81(-0.49%) |
Dec 20, 2019 | 164.26 | 164.70 | 163.16 | 164.08 | 8,611,400 | +1.22(+0.75%) |
Dec 19, 2019 | 161.13 | 162.87 | 160.37 | 162.86 | 4,197,413 | +1.84(+1.15%) |
Dec 18, 2019 | 161.34 | 162.81 | 161.02 | 161.02 | 4,156,680 | -0.15(-0.09%) |
Dec 17, 2019 | 161.54 | 161.91 | 159.28 | 161.17 | 4,803,340 | -0.33(-0.20%) |
Dec 16, 2019 | 160.39 | 162.28 | 160.36 | 161.50 | 5,385,424 | +0.83(+0.51%) |
Dec 13, 2019 | 158.41 | 161.03 | 158.10 | 160.67 | 5,759,252 | +2.53(+1.60%) |
Dec 12, 2019 | 155.32 | 158.54 | 154.87 | 158.14 | 5,369,143 | +2.19(+1.41%) |
Dec 11, 2019 | 156.39 | 156.43 | 155.04 | 155.94 | 4,881,478 | -0.01(-0.01%) |
Dec 10, 2019 | 156.56 | 157.22 | 155.72 | 155.95 | 4,086,347 | -1.08(-0.69%) |
Dec 09, 2019 | 156.93 | 158.45 | 156.61 | 157.03 | 3,719,609 | -0.53(-0.34%) |
Dec 06, 2019 | 157.65 | 159.04 | 157.14 | 157.56 | 4,767,920 | -0.21(-0.13%) |
Dec 05, 2019 | 155.29 | 158.47 | 154.81 | 157.77 | 7,147,034 | +1.78(+1.14%) |
Dec 04, 2019 | 159.92 | 160.23 | 154.06 | 155.98 | 17,854,258 | -5.12(-3.18%) |
Dec 03, 2019 | 156.51 | 161.39 | 155.74 | 161.11 | 6,561,423 | +0.57(+0.35%) |
Dec 02, 2019 | 162.63 | 162.74 | 157.65 | 160.54 | 5,133,347 | -1.89(-1.16%) |
Nov 29, 2019 | 161.15 | 162.94 | 160.86 | 162.43 | 2,439,368 | +1.38(+0.85%) |
Nov 27, 2019 | 161.46 | 162.37 | 160.65 | 161.05 | 4,027,405 | -0.73(-0.45%) |
Nov 26, 2019 | 161.10 | 162.15 | 160.85 | 161.78 | 5,898,281 | +0.53(+0.33%) |
Nov 25, 2019 | 163.31 | 164.18 | 160.99 | 161.25 | 5,525,103 | -1.10(-0.68%) |
Nov 22, 2019 | 162.51 | 163.02 | 160.92 | 162.34 | 3,772,577 | -0.07(-0.04%) |
Nov 21, 2019 | 164.85 | 165.44 | 161.75 | 162.41 | 5,737,391 | -1.32(-0.80%) |
Nov 20, 2019 | 162.97 | 165.87 | 161.79 | 163.73 | 8,475,018 | +0.24(+0.15%) |
Nov 19, 2019 | 163.17 | 163.98 | 161.38 | 163.49 | 4,967,073 | +1.04(+0.64%) |
Nov 18, 2019 | 163.53 | 163.53 | 161.43 | 162.46 | 5,572,793 | -0.29(-0.18%) |
Nov 15, 2019 | 163.25 | 163.46 | 160.53 | 162.74 | 3,703,780 | +0.16(+0.10%) |
Nov 14, 2019 | 162.56 | 163.11 | 161.93 | 162.58 | 3,831,692 | +0.45(+0.28%) |
Nov 13, 2019 | 162.58 | 163.95 | 161.56 | 162.13 | 5,514,843 | -0.26(-0.16%) |
Nov 12, 2019 | 161.54 | 163.90 | 161.13 | 162.40 | 3,721,212 | +1.08(+0.67%) |
Nov 11, 2019 | 160.76 | 161.77 | 159.79 | 161.32 | 3,551,329 | +0.67(+0.42%) |
Nov 08, 2019 | 158.79 | 160.75 | 158.46 | 160.65 | 3,274,654 | +1.61(+1.01%) |
Nov 07, 2019 | 158.48 | 160.67 | 157.63 | 159.04 | 3,811,209 | +0.57(+0.36%) |
Nov 06, 2019 | 158.49 | 159.54 | 157.30 | 158.48 | 4,218,174 | +0.78(+0.49%) |
Nov 05, 2019 | 157.14 | 158.66 | 155.03 | 157.70 | 4,026,333 | +0.55(+0.35%) |
Nov 04, 2019 | 160.48 | 160.79 | 156.24 | 157.15 | 5,760,408 | -2.13(-1.34%) |