Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 150.21 | 151.62 | 147.96 | 149.14 | 1,800,572 | -2.38(-1.57%) |
Jan 30, 2020 | 149.54 | 152.21 | 149.10 | 151.52 | 2,654,341 | +0.10(+0.07%) |
Jan 29, 2020 | 154.15 | 154.15 | 150.48 | 151.42 | 2,083,442 | -1.86(-1.21%) |
Jan 28, 2020 | 154.99 | 155.81 | 152.73 | 153.28 | 1,861,534 | -0.28(-0.18%) |
Jan 27, 2020 | 156.29 | 157.99 | 153.23 | 153.56 | 1,687,221 | -6.43(-4.02%) |
Jan 24, 2020 | 161.81 | 161.81 | 158.98 | 159.99 | 1,173,126 | -1.82(-1.13%) |
Jan 23, 2020 | 160.15 | 161.93 | 158.62 | 161.82 | 1,323,886 | +0.85(+0.53%) |
Jan 22, 2020 | 162.77 | 163.32 | 160.46 | 160.97 | 1,367,068 | -1.32(-0.81%) |
Jan 21, 2020 | 164.68 | 164.99 | 162.13 | 162.29 | 1,759,865 | -3.42(-2.07%) |
Jan 17, 2020 | 165.25 | 166.47 | 165.08 | 165.71 | 1,758,041 | +0.69(+0.42%) |
Jan 16, 2020 | 163.64 | 165.11 | 162.75 | 165.03 | 1,499,466 | +2.40(+1.47%) |
Jan 15, 2020 | 162.82 | 164.72 | 161.90 | 162.63 | 1,211,299 | -0.71(-0.43%) |
Jan 14, 2020 | 164.47 | 164.63 | 163.11 | 163.33 | 1,105,575 | -1.01(-0.61%) |
Jan 13, 2020 | 163.72 | 164.62 | 163.24 | 164.34 | 1,383,212 | +1.23(+0.76%) |
Jan 10, 2020 | 167.50 | 167.78 | 163.09 | 163.11 | 2,722,975 | -3.92(-2.35%) |
Jan 09, 2020 | 166.02 | 167.77 | 165.63 | 167.03 | 1,551,399 | +1.60(+0.97%) |
Jan 08, 2020 | 164.11 | 166.26 | 163.63 | 165.43 | 1,822,340 | +2.03(+1.24%) |
Jan 07, 2020 | 165.53 | 165.94 | 163.16 | 163.40 | 1,312,308 | -2.89(-1.74%) |
Jan 06, 2020 | 164.09 | 166.35 | 163.40 | 166.29 | 1,313,573 | +1.19(+0.72%) |
Jan 03, 2020 | 163.84 | 165.30 | 163.22 | 165.10 | 1,383,444 | -1.23(-0.74%) |
Jan 02, 2020 | 163.87 | 166.35 | 163.39 | 166.33 | 1,691,778 | +3.39(+2.08%) |
Dec 31, 2019 | 163.76 | 164.27 | 162.23 | 162.95 | 795,552 | -0.85(-0.52%) |
Dec 30, 2019 | 164.48 | 164.69 | 163.18 | 163.79 | 1,013,321 | -0.84(-0.51%) |
Dec 27, 2019 | 163.88 | 164.68 | 163.22 | 164.63 | 768,357 | +0.95(+0.58%) |
Dec 26, 2019 | 163.69 | 163.99 | 162.53 | 163.69 | 553,233 | +0.28(+0.17%) |
Dec 24, 2019 | 163.82 | 164.34 | 162.96 | 163.40 | 354,864 | -0.52(-0.31%) |
Dec 23, 2019 | 164.48 | 164.48 | 162.42 | 163.92 | 1,074,004 | +0.37(+0.23%) |
Dec 20, 2019 | 164.23 | 165.35 | 162.30 | 163.54 | 2,769,611 | +1.77(+1.09%) |
Dec 19, 2019 | 162.28 | 162.59 | 160.99 | 161.78 | 1,333,857 | +0.14(+0.09%) |
Dec 18, 2019 | 161.74 | 162.55 | 160.33 | 161.63 | 2,359,046 | -1.15(-0.71%) |
Dec 17, 2019 | 161.49 | 163.18 | 160.74 | 162.79 | 1,331,648 | +0.93(+0.57%) |
Dec 16, 2019 | 163.15 | 163.86 | 161.69 | 161.86 | 1,504,326 | +0.33(+0.20%) |
Dec 13, 2019 | 162.69 | 165.18 | 160.26 | 161.53 | 1,896,064 | -1.41(-0.87%) |
Dec 12, 2019 | 158.72 | 163.09 | 157.90 | 162.94 | 2,315,716 | +4.04(+2.54%) |
Dec 11, 2019 | 159.77 | 159.83 | 157.66 | 158.91 | 1,330,371 | -0.19(-0.12%) |
Dec 10, 2019 | 156.89 | 159.19 | 156.07 | 159.10 | 1,754,692 | +1.87(+1.19%) |
Dec 09, 2019 | 154.88 | 157.47 | 154.61 | 157.22 | 1,848,378 | +2.52(+1.63%) |
Dec 06, 2019 | 156.45 | 156.83 | 153.99 | 154.71 | 1,652,582 | +0.59(+0.38%) |
Dec 05, 2019 | 155.02 | 155.33 | 153.43 | 154.12 | 1,317,768 | -0.65(-0.42%) |
Dec 04, 2019 | 153.64 | 156.25 | 153.29 | 154.76 | 1,875,662 | +1.66(+1.08%) |
Dec 03, 2019 | 152.94 | 153.85 | 151.74 | 153.10 | 2,153,072 | -1.68(-1.08%) |
Dec 02, 2019 | 154.79 | 156.61 | 154.29 | 154.78 | 2,929,161 | -2.58(-1.64%) |
Nov 29, 2019 | 157.60 | 158.55 | 157.04 | 157.36 | 1,488,979 | -0.95(-0.60%) |
Nov 27, 2019 | 157.79 | 161.41 | 156.43 | 158.31 | 8,144,482 | -7.11(-4.30%) |
Nov 26, 2019 | 165.71 | 167.00 | 165.37 | 165.42 | 3,017,303 | +0.04(+0.02%) |
Nov 25, 2019 | 164.88 | 165.68 | 164.06 | 165.38 | 1,791,921 | +1.15(+0.70%) |
Nov 22, 2019 | 164.97 | 165.73 | 163.51 | 164.23 | 1,383,257 | -0.30(-0.18%) |
Nov 21, 2019 | 161.75 | 165.09 | 161.28 | 164.53 | 1,797,504 | +3.40(+2.11%) |
Nov 20, 2019 | 161.91 | 162.38 | 158.95 | 161.13 | 2,200,295 | -1.48(-0.91%) |
Nov 19, 2019 | 165.12 | 165.12 | 162.35 | 162.61 | 1,319,741 | -1.18(-0.72%) |
Nov 18, 2019 | 162.94 | 163.79 | 161.42 | 163.79 | 1,539,298 | +0.40(+0.25%) |
Nov 15, 2019 | 164.37 | 164.65 | 162.99 | 163.38 | 1,757,450 | +0.09(+0.06%) |
Nov 14, 2019 | 162.21 | 165.47 | 162.00 | 163.29 | 1,400,559 | -1.21(-0.73%) |
Nov 13, 2019 | 163.90 | 164.61 | 161.72 | 164.50 | 1,965,675 | -0.67(-0.41%) |
Nov 12, 2019 | 168.37 | 168.37 | 164.86 | 165.17 | 1,533,744 | -3.19(-1.90%) |
Nov 11, 2019 | 166.01 | 169.00 | 165.35 | 168.37 | 1,509,783 | +1.35(+0.81%) |
Nov 08, 2019 | 167.14 | 167.53 | 166.00 | 167.02 | 1,832,204 | +0.44(+0.26%) |
Nov 07, 2019 | 166.51 | 167.77 | 166.24 | 166.58 | 1,769,905 | +1.80(+1.09%) |
Nov 06, 2019 | 167.22 | 167.28 | 164.10 | 164.78 | 2,071,551 | -2.76(-1.65%) |
Nov 05, 2019 | 167.82 | 168.27 | 166.86 | 167.54 | 1,411,681 | -0.17(-0.10%) |
Nov 04, 2019 | 166.45 | 167.92 | 166.45 | 167.71 | 2,134,739 | +2.80(+1.70%) |