Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 181.68 | 182.01 | 175.22 | 176.49 | 238,200 | -6.34(-3.47%) |
Jan 30, 2020 | 180.38 | 183.04 | 180.01 | 182.83 | 114,178 | +0.70(+0.38%) |
Jan 29, 2020 | 181.92 | 183.84 | 179.40 | 182.13 | 173,437 | +0.71(+0.39%) |
Jan 28, 2020 | 178.50 | 182.49 | 178.50 | 181.42 | 121,085 | +3.13(+1.76%) |
Jan 27, 2020 | 176.40 | 178.99 | 175.71 | 178.29 | 221,962 | -0.69(-0.39%) |
Jan 24, 2020 | 180.11 | 180.51 | 176.12 | 178.98 | 190,100 | -1.36(-0.75%) |
Jan 23, 2020 | 180.38 | 181.03 | 179.18 | 180.34 | 129,225 | -0.94(-0.52%) |
Jan 22, 2020 | 181.97 | 183.53 | 180.08 | 181.28 | 117,809 | +0.78(+0.43%) |
Jan 21, 2020 | 180.06 | 181.74 | 178.31 | 180.50 | 174,418 | +0.19(+0.11%) |
Jan 17, 2020 | 184.78 | 184.78 | 179.27 | 180.31 | 224,600 | -1.01(-0.56%) |
Jan 16, 2020 | 177.99 | 181.87 | 176.58 | 181.32 | 229,693 | +4.61(+2.61%) |
Jan 15, 2020 | 175.47 | 179.34 | 175.47 | 176.71 | 225,670 | -0.31(-0.18%) |
Jan 14, 2020 | 175.93 | 179.00 | 175.25 | 177.02 | 144,248 | +0.56(+0.32%) |
Jan 13, 2020 | 174.60 | 176.64 | 173.89 | 176.46 | 125,124 | +2.48(+1.43%) |
Jan 10, 2020 | 173.73 | 175.06 | 171.78 | 173.98 | 173,600 | +1.32(+0.76%) |
Jan 09, 2020 | 173.85 | 175.55 | 171.64 | 172.66 | 183,217 | +0.83(+0.48%) |
Jan 08, 2020 | 167.62 | 172.20 | 167.12 | 171.83 | 252,829 | +5.16(+3.10%) |
Jan 07, 2020 | 167.39 | 167.56 | 165.37 | 166.67 | 209,416 | -1.78(-1.06%) |
Jan 06, 2020 | 165.86 | 169.83 | 165.65 | 168.45 | 212,846 | +1.04(+0.62%) |
Jan 03, 2020 | 164.63 | 168.02 | 163.21 | 167.41 | 223,700 | +1.29(+0.78%) |
Jan 02, 2020 | 167.83 | 167.83 | 162.95 | 166.12 | 283,464 | -0.80(-0.48%) |
Dec 31, 2019 | 166.29 | 168.14 | 166.16 | 166.92 | 435,200 | -0.21(-0.13%) |
Dec 30, 2019 | 165.55 | 167.70 | 164.55 | 167.13 | 155,068 | +1.26(+0.76%) |
Dec 27, 2019 | 164.56 | 167.00 | 162.70 | 165.87 | 172,100 | +1.16(+0.70%) |
Dec 26, 2019 | 163.42 | 165.82 | 163.37 | 164.71 | 200,278 | +2.16(+1.33%) |
Dec 24, 2019 | 161.39 | 163.12 | 161.39 | 162.55 | 78,100 | +0.66(+0.41%) |
Dec 23, 2019 | 162.14 | 162.14 | 159.06 | 161.89 | 135,776 | -0.12(-0.07%) |
Dec 20, 2019 | 162.02 | 162.72 | 160.83 | 162.01 | 384,300 | -0.03(-0.02%) |
Dec 19, 2019 | 161.57 | 162.74 | 161.04 | 162.04 | 163,792 | +1.12(+0.70%) |
Dec 18, 2019 | 162.11 | 166.70 | 159.96 | 160.92 | 220,666 | -0.92(-0.57%) |
Dec 17, 2019 | 160.76 | 162.39 | 160.00 | 161.84 | 219,399 | +0.66(+0.41%) |
Dec 16, 2019 | 163.77 | 164.21 | 161.02 | 161.18 | 246,764 | -1.12(-0.69%) |
Dec 13, 2019 | 163.16 | 164.44 | 160.87 | 162.30 | 232,000 | -1.11(-0.68%) |
Dec 12, 2019 | 163.88 | 165.54 | 161.41 | 163.41 | 311,427 | +0.42(+0.26%) |
Dec 11, 2019 | 166.42 | 166.58 | 162.75 | 162.99 | 214,459 | -4.06(-2.43%) |
Dec 10, 2019 | 166.27 | 167.93 | 165.73 | 167.05 | 127,142 | +0.81(+0.49%) |
Dec 09, 2019 | 166.47 | 167.50 | 165.38 | 166.24 | 159,975 | -0.61(-0.37%) |
Dec 06, 2019 | 166.75 | 167.87 | 164.08 | 166.85 | 317,100 | +1.48(+0.89%) |
Dec 05, 2019 | 166.96 | 166.96 | 164.04 | 165.37 | 275,641 | -1.34(-0.80%) |
Dec 04, 2019 | 164.99 | 167.37 | 164.49 | 166.71 | 256,889 | +2.14(+1.30%) |
Dec 03, 2019 | 160.55 | 164.93 | 160.55 | 164.57 | 195,959 | +2.18(+1.34%) |
Dec 02, 2019 | 163.15 | 164.01 | 161.50 | 162.39 | 241,966 | -0.57(-0.35%) |
Nov 29, 2019 | 164.71 | 165.62 | 162.62 | 162.96 | 80,900 | -2.06(-1.25%) |
Nov 27, 2019 | 163.88 | 165.73 | 163.23 | 165.02 | 206,400 | +1.97(+1.21%) |
Nov 26, 2019 | 163.62 | 164.00 | 156.77 | 163.05 | 234,000 | -0.24(-0.15%) |
Nov 25, 2019 | 159.27 | 163.69 | 159.27 | 163.29 | 278,450 | +4.57(+2.88%) |
Nov 22, 2019 | 158.59 | 159.72 | 157.55 | 158.72 | 195,500 | +1.15(+0.73%) |
Nov 21, 2019 | 154.44 | 158.60 | 154.44 | 157.57 | 265,147 | +2.81(+1.82%) |
Nov 20, 2019 | 153.66 | 155.96 | 152.71 | 154.76 | 248,236 | +0.61(+0.40%) |
Nov 19, 2019 | 156.24 | 156.59 | 154.15 | 154.15 | 242,262 | -0.77(-0.50%) |
Nov 18, 2019 | 152.75 | 155.78 | 152.75 | 154.92 | 196,630 | +2.07(+1.35%) |
Nov 15, 2019 | 152.34 | 153.51 | 150.47 | 152.85 | 194,400 | +1.59(+1.05%) |
Nov 14, 2019 | 150.35 | 151.78 | 149.51 | 151.26 | 166,394 | +1.10(+0.73%) |
Nov 13, 2019 | 151.96 | 153.76 | 149.27 | 150.16 | 217,973 | -3.04(-1.98%) |
Nov 12, 2019 | 150.15 | 153.36 | 149.15 | 153.20 | 224,087 | +2.49(+1.65%) |
Nov 11, 2019 | 149.01 | 150.77 | 148.75 | 150.71 | 227,527 | +1.46(+0.98%) |
Nov 08, 2019 | 147.88 | 149.67 | 147.03 | 149.25 | 157,600 | +0.92(+0.62%) |
Nov 07, 2019 | 146.93 | 149.74 | 146.93 | 148.33 | 270,532 | +2.72(+1.87%) |
Nov 06, 2019 | 146.21 | 147.82 | 143.66 | 145.61 | 208,357 | -1.10(-0.75%) |
Nov 05, 2019 | 148.29 | 154.14 | 146.59 | 146.71 | 400,006 | -0.72(-0.49%) |
Nov 04, 2019 | 146.55 | 147.92 | 143.81 | 147.43 | 406,306 | +0.93(+0.63%) |