Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 162.28 | 162.88 | 157.37 | 157.96 | 2,627,617 | -5.21(-3.19%) |
Jan 30, 2020 | 164.14 | 165.21 | 161.81 | 163.17 | 2,046,370 | -2.02(-1.22%) |
Jan 29, 2020 | 165.59 | 166.04 | 161.71 | 165.19 | 2,258,169 | -0.14(-0.09%) |
Jan 28, 2020 | 164.84 | 166.28 | 162.75 | 165.33 | 1,703,697 | +0.95(+0.58%) |
Jan 27, 2020 | 164.19 | 165.42 | 163.50 | 164.38 | 1,257,627 | -2.25(-1.35%) |
Jan 24, 2020 | 166.77 | 167.30 | 165.96 | 166.63 | 1,027,922 | +0.41(+0.24%) |
Jan 23, 2020 | 164.65 | 166.99 | 163.91 | 166.22 | 1,273,657 | +1.37(+0.83%) |
Jan 22, 2020 | 165.54 | 167.09 | 164.85 | 164.86 | 1,175,839 | -0.17(-0.10%) |
Jan 21, 2020 | 163.38 | 166.17 | 162.80 | 165.03 | 2,304,455 | +1.26(+0.77%) |
Jan 17, 2020 | 164.57 | 164.87 | 163.40 | 163.77 | 2,021,526 | -0.46(-0.28%) |
Jan 16, 2020 | 163.44 | 164.83 | 163.06 | 164.23 | 1,432,630 | +1.63(+1.00%) |
Jan 15, 2020 | 162.11 | 163.81 | 162.11 | 162.60 | 1,312,047 | +0.57(+0.35%) |
Jan 14, 2020 | 162.05 | 162.52 | 160.85 | 162.02 | 1,025,206 | -0.14(-0.09%) |
Jan 13, 2020 | 161.37 | 163.03 | 161.19 | 162.17 | 1,003,058 | +1.45(+0.90%) |
Jan 10, 2020 | 162.51 | 162.76 | 160.63 | 160.72 | 929,071 | -1.88(-1.16%) |
Jan 09, 2020 | 162.05 | 163.76 | 162.01 | 162.60 | 1,766,521 | +1.01(+0.63%) |
Jan 08, 2020 | 161.33 | 162.89 | 160.80 | 161.58 | 1,369,841 | +0.41(+0.26%) |
Jan 07, 2020 | 161.53 | 162.61 | 160.93 | 161.17 | 1,624,836 | -1.85(-1.14%) |
Jan 06, 2020 | 162.54 | 163.82 | 162.05 | 163.03 | 2,187,290 | +1.71(+1.06%) |
Jan 03, 2020 | 159.36 | 161.54 | 159.36 | 161.32 | 1,856,690 | +1.57(+0.98%) |
Jan 02, 2020 | 158.87 | 160.29 | 158.40 | 159.75 | 1,644,197 | +1.86(+1.18%) |
Dec 31, 2019 | 157.56 | 158.35 | 156.96 | 157.89 | 811,122 | +0.31(+0.19%) |
Dec 30, 2019 | 158.95 | 159.25 | 157.37 | 157.58 | 990,333 | -1.33(-0.83%) |
Dec 27, 2019 | 159.71 | 160.21 | 158.59 | 158.91 | 872,442 | -0.63(-0.39%) |
Dec 26, 2019 | 160.37 | 160.50 | 158.84 | 159.53 | 742,289 | -0.56(-0.35%) |
Dec 24, 2019 | 161.17 | 161.23 | 159.61 | 160.10 | 358,873 | -0.82(-0.51%) |
Dec 23, 2019 | 160.41 | 161.80 | 159.82 | 160.92 | 1,568,674 | +1.26(+0.79%) |
Dec 20, 2019 | 160.04 | 160.74 | 159.46 | 159.66 | 2,191,325 | -0.29(-0.18%) |
Dec 19, 2019 | 160.35 | 161.10 | 159.57 | 159.95 | 1,297,725 | +0.17(+0.11%) |
Dec 18, 2019 | 162.11 | 162.34 | 159.74 | 159.78 | 1,111,469 | -2.36(-1.46%) |
Dec 17, 2019 | 162.31 | 162.99 | 161.76 | 162.14 | 957,792 | +0.46(+0.28%) |
Dec 16, 2019 | 160.63 | 161.95 | 160.12 | 161.68 | 1,152,095 | +1.40(+0.87%) |
Dec 13, 2019 | 161.06 | 161.98 | 159.73 | 160.29 | 1,081,533 | -1.29(-0.80%) |
Dec 12, 2019 | 161.16 | 163.54 | 160.61 | 161.57 | 1,345,563 | +1.07(+0.67%) |
Dec 11, 2019 | 161.41 | 161.66 | 158.98 | 160.50 | 1,790,478 | -1.08(-0.67%) |
Dec 10, 2019 | 163.87 | 164.10 | 161.37 | 161.58 | 1,330,749 | -2.41(-1.47%) |
Dec 09, 2019 | 163.88 | 164.67 | 163.17 | 163.99 | 1,424,162 | -0.34(-0.21%) |
Dec 06, 2019 | 163.84 | 164.50 | 162.93 | 164.33 | 1,638,998 | +1.06(+0.65%) |
Dec 05, 2019 | 160.26 | 163.46 | 159.99 | 163.28 | 2,745,807 | +3.84(+2.41%) |
Dec 04, 2019 | 159.21 | 161.78 | 159.14 | 159.44 | 1,573,770 | +0.93(+0.59%) |
Dec 03, 2019 | 158.47 | 159.54 | 157.31 | 158.50 | 3,335,024 | -0.85(-0.53%) |
Dec 02, 2019 | 162.97 | 163.18 | 159.14 | 159.35 | 2,193,369 | -3.36(-2.06%) |
Nov 29, 2019 | 163.56 | 163.56 | 162.23 | 162.71 | 1,022,670 | -0.55(-0.33%) |
Nov 27, 2019 | 163.34 | 163.73 | 162.62 | 163.26 | 2,156,142 | +0.30(+0.18%) |
Nov 26, 2019 | 163.65 | 164.54 | 162.70 | 162.96 | 2,065,329 | -0.57(-0.35%) |
Nov 25, 2019 | 164.02 | 164.49 | 163.37 | 163.54 | 955,000 | -0.20(-0.12%) |
Nov 22, 2019 | 164.13 | 164.35 | 163.09 | 163.73 | 625,598 | -0.06(-0.04%) |
Nov 21, 2019 | 164.78 | 165.52 | 163.66 | 163.80 | 903,403 | -1.24(-0.75%) |
Nov 20, 2019 | 165.41 | 165.81 | 164.15 | 165.03 | 814,493 | -0.56(-0.34%) |
Nov 19, 2019 | 167.36 | 167.36 | 165.33 | 165.59 | 899,643 | -1.46(-0.87%) |
Nov 18, 2019 | 167.33 | 167.44 | 166.70 | 167.05 | 837,795 | -0.45(-0.27%) |
Nov 15, 2019 | 166.83 | 168.25 | 166.37 | 167.49 | 1,215,678 | +1.69(+1.02%) |
Nov 14, 2019 | 165.26 | 166.36 | 165.20 | 165.80 | 825,871 | +0.42(+0.25%) |
Nov 13, 2019 | 165.91 | 166.60 | 164.81 | 165.38 | 1,074,142 | -0.50(-0.30%) |
Nov 12, 2019 | 164.78 | 166.21 | 164.31 | 165.88 | 952,436 | +0.83(+0.50%) |
Nov 11, 2019 | 164.96 | 165.50 | 163.36 | 165.05 | 764,124 | -0.65(-0.39%) |
Nov 08, 2019 | 163.54 | 166.49 | 163.54 | 165.70 | 1,615,207 | +1.91(+1.16%) |
Nov 07, 2019 | 162.94 | 164.05 | 162.52 | 163.80 | 1,594,484 | +1.24(+0.76%) |
Nov 06, 2019 | 161.08 | 162.67 | 161.08 | 162.56 | 1,614,615 | +2.03(+1.27%) |
Nov 05, 2019 | 159.30 | 160.88 | 158.56 | 160.53 | 2,516,803 | +1.10(+0.69%) |
Nov 04, 2019 | 162.21 | 162.46 | 158.44 | 159.43 | 2,772,397 | -1.49(-0.92%) |