Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 145.21 | 145.65 | 140.51 | 142.10 | 3,063,624 | -5.45(-3.69%) |
Jan 30, 2020 | 146.13 | 147.75 | 145.44 | 147.55 | 1,103,053 | +0.36(+0.25%) |
Jan 29, 2020 | 148.59 | 148.69 | 147.14 | 147.18 | 1,406,733 | -0.35(-0.24%) |
Jan 28, 2020 | 147.64 | 148.31 | 146.56 | 147.53 | 1,036,532 | +1.16(+0.80%) |
Jan 27, 2020 | 146.93 | 147.79 | 146.08 | 146.36 | 1,333,063 | -3.89(-2.59%) |
Jan 24, 2020 | 152.43 | 152.55 | 149.03 | 150.25 | 1,051,228 | -2.23(-1.46%) |
Jan 23, 2020 | 150.80 | 152.68 | 148.72 | 152.49 | 1,099,196 | +1.38(+0.91%) |
Jan 22, 2020 | 152.56 | 152.83 | 150.45 | 151.11 | 1,059,546 | -0.85(-0.56%) |
Jan 21, 2020 | 153.77 | 153.87 | 151.45 | 151.96 | 1,438,083 | -2.42(-1.57%) |
Jan 17, 2020 | 156.23 | 157.49 | 153.66 | 154.39 | 2,455,830 | -1.30(-0.83%) |
Jan 16, 2020 | 154.15 | 155.83 | 153.65 | 155.68 | 1,164,065 | +2.35(+1.54%) |
Jan 15, 2020 | 151.90 | 153.45 | 151.62 | 153.33 | 1,122,495 | +0.19(+0.12%) |
Jan 14, 2020 | 155.43 | 155.72 | 152.94 | 153.14 | 1,275,462 | -0.08(-0.05%) |
Jan 13, 2020 | 152.68 | 153.47 | 151.83 | 153.22 | 1,094,429 | +0.94(+0.62%) |
Jan 10, 2020 | 154.78 | 154.84 | 152.18 | 152.28 | 1,298,556 | -1.86(-1.20%) |
Jan 09, 2020 | 155.24 | 155.73 | 152.23 | 154.14 | 1,350,703 | -0.74(-0.48%) |
Jan 08, 2020 | 154.71 | 155.82 | 153.75 | 154.87 | 1,009,561 | +0.08(+0.05%) |
Jan 07, 2020 | 154.63 | 155.31 | 152.48 | 154.79 | 1,617,984 | +0.12(+0.07%) |
Jan 06, 2020 | 155.95 | 155.95 | 153.82 | 154.68 | 1,411,586 | -2.38(-1.52%) |
Jan 03, 2020 | 157.39 | 157.39 | 154.90 | 157.06 | 1,145,566 | -2.23(-1.40%) |
Jan 02, 2020 | 159.91 | 160.67 | 157.58 | 159.29 | 1,432,960 | +0.32(+0.20%) |
Dec 31, 2019 | 159.25 | 159.74 | 158.10 | 158.97 | 828,216 | -0.18(-0.11%) |
Dec 30, 2019 | 160.45 | 160.61 | 158.85 | 159.15 | 630,525 | -1.37(-0.85%) |
Dec 27, 2019 | 161.56 | 162.22 | 160.31 | 160.51 | 841,838 | -0.64(-0.40%) |
Dec 26, 2019 | 161.27 | 161.62 | 160.48 | 161.15 | 564,768 | +0.23(+0.14%) |
Dec 24, 2019 | 161.31 | 161.62 | 160.70 | 160.92 | 311,495 | -0.23(-0.14%) |
Dec 23, 2019 | 160.90 | 161.91 | 160.34 | 161.15 | 924,808 | +0.28(+0.17%) |
Dec 20, 2019 | 160.87 | 161.62 | 159.22 | 160.88 | 2,573,246 | +1.61(+1.01%) |
Dec 19, 2019 | 160.91 | 161.17 | 158.21 | 159.27 | 1,191,286 | -1.33(-0.83%) |
Dec 18, 2019 | 162.22 | 162.22 | 159.38 | 160.60 | 1,308,475 | -1.30(-0.81%) |
Dec 17, 2019 | 161.61 | 162.48 | 160.99 | 161.91 | 922,438 | +0.41(+0.25%) |
Dec 16, 2019 | 161.44 | 163.46 | 161.38 | 161.50 | 1,243,613 | -0.59(-0.37%) |
Dec 13, 2019 | 163.30 | 165.10 | 161.23 | 162.10 | 1,099,635 | -2.13(-1.30%) |
Dec 12, 2019 | 161.27 | 164.90 | 160.35 | 164.23 | 1,346,395 | +2.46(+1.52%) |
Dec 11, 2019 | 161.48 | 162.10 | 160.20 | 161.77 | 1,079,546 | +2.19(+1.37%) |
Dec 10, 2019 | 160.21 | 160.79 | 158.75 | 159.58 | 1,054,349 | -1.24(-0.77%) |
Dec 09, 2019 | 160.23 | 161.05 | 159.32 | 160.82 | 769,590 | +0.56(+0.35%) |
Dec 06, 2019 | 160.91 | 161.83 | 160.18 | 160.26 | 802,999 | +1.50(+0.95%) |
Dec 05, 2019 | 158.51 | 159.32 | 157.76 | 158.76 | 1,013,080 | +0.60(+0.38%) |
Dec 04, 2019 | 158.98 | 160.49 | 158.13 | 158.15 | 1,077,617 | -0.05(-0.03%) |
Dec 03, 2019 | 158.74 | 158.74 | 155.80 | 158.21 | 1,194,419 | -2.81(-1.74%) |
Dec 02, 2019 | 162.90 | 164.01 | 160.87 | 161.01 | 1,058,418 | -1.42(-0.87%) |
Nov 29, 2019 | 163.11 | 163.45 | 162.08 | 162.43 | 512,442 | -1.73(-1.06%) |
Nov 27, 2019 | 164.37 | 164.50 | 162.46 | 164.17 | 1,009,237 | -0.12(-0.08%) |
Nov 26, 2019 | 163.52 | 164.46 | 162.50 | 164.29 | 1,032,918 | +0.83(+0.51%) |
Nov 25, 2019 | 160.96 | 163.53 | 159.63 | 163.46 | 1,590,293 | +3.44(+2.15%) |
Nov 22, 2019 | 160.99 | 161.14 | 158.77 | 160.03 | 1,184,179 | -0.59(-0.37%) |
Nov 21, 2019 | 159.98 | 162.00 | 159.51 | 160.62 | 1,055,810 | +0.18(+0.11%) |
Nov 20, 2019 | 161.98 | 162.28 | 159.51 | 160.44 | 1,166,679 | -2.08(-1.28%) |
Nov 19, 2019 | 163.68 | 163.78 | 161.02 | 162.52 | 2,157,628 | -0.44(-0.27%) |
Nov 18, 2019 | 161.85 | 163.16 | 160.59 | 162.97 | 943,769 | -0.48(-0.29%) |
Nov 15, 2019 | 162.11 | 163.85 | 161.34 | 163.45 | 1,224,931 | +2.81(+1.75%) |
Nov 14, 2019 | 160.23 | 161.51 | 159.59 | 160.64 | 842,846 | +0.13(+0.08%) |
Nov 13, 2019 | 161.05 | 161.54 | 159.73 | 160.51 | 1,082,102 | -1.86(-1.14%) |
Nov 12, 2019 | 164.30 | 164.49 | 162.05 | 162.36 | 1,281,439 | -2.07(-1.26%) |
Nov 11, 2019 | 163.18 | 164.59 | 163.05 | 164.43 | 1,027,200 | +0.15(+0.09%) |
Nov 08, 2019 | 162.26 | 164.69 | 160.52 | 164.28 | 1,416,490 | +3.30(+2.05%) |
Nov 07, 2019 | 161.24 | 162.74 | 160.60 | 160.99 | 1,888,565 | +1.01(+0.63%) |
Nov 06, 2019 | 157.94 | 160.01 | 155.73 | 159.98 | 1,380,607 | +1.29(+0.81%) |
Nov 05, 2019 | 158.15 | 160.10 | 157.87 | 158.69 | 1,187,287 | +0.66(+0.42%) |
Nov 04, 2019 | 157.39 | 158.36 | 155.82 | 158.03 | 1,521,795 | +2.30(+1.48%) |