Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 164.70 | 165.40 | 161.81 | 162.64 | 4,030,586 | -3.31(-1.99%) |
Jan 30, 2020 | 162.87 | 166.34 | 162.27 | 165.95 | 3,303,334 | +1.17(+0.71%) |
Jan 29, 2020 | 164.62 | 167.03 | 163.56 | 164.78 | 2,505,126 | +1.94(+1.19%) |
Jan 28, 2020 | 163.41 | 164.69 | 162.67 | 162.84 | 3,601,311 | +1.06(+0.66%) |
Jan 27, 2020 | 165.00 | 166.75 | 161.62 | 161.78 | 4,615,632 | -6.54(-3.88%) |
Jan 24, 2020 | 168.73 | 171.29 | 167.27 | 168.31 | 3,015,990 | -1.37(-0.81%) |
Jan 23, 2020 | 166.34 | 170.13 | 164.01 | 169.68 | 5,461,352 | +5.67(+3.46%) |
Jan 22, 2020 | 166.13 | 166.25 | 163.56 | 164.01 | 3,302,315 | -1.39(-0.84%) |
Jan 21, 2020 | 166.94 | 167.27 | 164.18 | 165.39 | 3,795,972 | -2.59(-1.54%) |
Jan 17, 2020 | 166.50 | 168.29 | 165.88 | 167.99 | 4,422,216 | +1.29(+0.77%) |
Jan 16, 2020 | 164.58 | 166.94 | 163.99 | 166.70 | 3,560,418 | +2.81(+1.71%) |
Jan 15, 2020 | 164.64 | 165.36 | 163.74 | 163.89 | 3,806,778 | +0.00(+0.00%) |
Jan 14, 2020 | 163.62 | 165.64 | 163.30 | 163.89 | 3,095,428 | +0.82(+0.50%) |
Jan 13, 2020 | 161.34 | 163.16 | 161.03 | 163.07 | 2,245,194 | +1.78(+1.10%) |
Jan 10, 2020 | 162.35 | 163.10 | 161.19 | 161.30 | 3,248,099 | -1.05(-0.65%) |
Jan 09, 2020 | 163.63 | 163.92 | 161.87 | 162.35 | 3,652,726 | -0.83(-0.51%) |
Jan 08, 2020 | 161.25 | 164.12 | 160.88 | 163.18 | 3,108,231 | +1.77(+1.09%) |
Jan 07, 2020 | 162.47 | 162.78 | 161.00 | 161.41 | 4,522,740 | -1.23(-0.76%) |
Jan 06, 2020 | 162.89 | 163.24 | 161.29 | 162.65 | 3,466,719 | -1.41(-0.86%) |
Jan 03, 2020 | 162.75 | 164.24 | 161.61 | 164.05 | 2,585,969 | -1.17(-0.71%) |
Jan 02, 2020 | 164.03 | 165.32 | 163.14 | 165.22 | 2,697,031 | +1.34(+0.82%) |
Dec 31, 2019 | 163.13 | 164.31 | 162.75 | 163.88 | 1,752,625 | +0.58(+0.36%) |
Dec 30, 2019 | 164.21 | 164.41 | 162.80 | 163.30 | 1,647,095 | -1.14(-0.69%) |
Dec 27, 2019 | 164.07 | 164.61 | 163.76 | 164.44 | 1,503,637 | +0.54(+0.33%) |
Dec 26, 2019 | 163.49 | 164.00 | 162.71 | 163.90 | 1,292,600 | +0.83(+0.51%) |
Dec 24, 2019 | 162.95 | 163.59 | 162.58 | 163.06 | 734,719 | +0.43(+0.26%) |
Dec 23, 2019 | 163.53 | 163.78 | 162.26 | 162.64 | 2,082,886 | -0.89(-0.54%) |
Dec 20, 2019 | 162.09 | 163.67 | 160.19 | 163.53 | 6,773,870 | +2.66(+1.65%) |
Dec 19, 2019 | 161.22 | 162.44 | 160.47 | 160.87 | 2,735,027 | -0.68(-0.42%) |
Dec 18, 2019 | 161.12 | 162.53 | 160.03 | 161.55 | 4,176,696 | +0.75(+0.47%) |
Dec 17, 2019 | 162.93 | 163.76 | 160.51 | 160.80 | 3,879,302 | -2.45(-1.50%) |
Dec 16, 2019 | 161.61 | 163.93 | 161.37 | 163.25 | 3,999,736 | +2.77(+1.73%) |
Dec 13, 2019 | 159.38 | 160.93 | 157.87 | 160.47 | 3,135,685 | +1.64(+1.03%) |
Dec 12, 2019 | 157.81 | 159.83 | 156.97 | 158.83 | 3,726,222 | +0.70(+0.44%) |
Dec 11, 2019 | 156.62 | 158.34 | 155.92 | 158.13 | 2,223,839 | +2.36(+1.51%) |
Dec 10, 2019 | 154.85 | 156.37 | 154.22 | 155.78 | 1,998,538 | +0.44(+0.29%) |
Dec 09, 2019 | 155.27 | 156.44 | 154.57 | 155.33 | 2,293,446 | -0.58(-0.37%) |
Dec 06, 2019 | 156.19 | 157.84 | 155.72 | 155.91 | 2,343,048 | +1.37(+0.89%) |
Dec 05, 2019 | 155.56 | 155.81 | 153.52 | 154.54 | 2,920,785 | -0.88(-0.57%) |
Dec 04, 2019 | 153.35 | 156.72 | 153.15 | 155.42 | 3,996,842 | +3.14(+2.06%) |
Dec 03, 2019 | 154.91 | 155.07 | 151.52 | 152.29 | 4,714,001 | -4.53(-2.89%) |
Dec 02, 2019 | 159.41 | 160.06 | 156.63 | 156.82 | 2,316,319 | -2.71(-1.70%) |
Nov 29, 2019 | 160.04 | 160.44 | 159.03 | 159.53 | 1,076,264 | -1.09(-0.68%) |
Nov 27, 2019 | 160.88 | 161.17 | 159.47 | 160.62 | 2,332,237 | +0.06(+0.04%) |
Nov 26, 2019 | 161.61 | 162.23 | 160.53 | 160.55 | 3,268,538 | -1.63(-1.01%) |
Nov 25, 2019 | 158.83 | 162.27 | 158.37 | 162.19 | 2,945,953 | +3.57(+2.25%) |
Nov 22, 2019 | 157.48 | 158.66 | 156.69 | 158.62 | 2,146,237 | +1.59(+1.02%) |
Nov 21, 2019 | 156.72 | 157.62 | 155.33 | 157.02 | 1,890,334 | +0.07(+0.05%) |
Nov 20, 2019 | 159.26 | 160.21 | 156.67 | 156.95 | 3,233,499 | -2.78(-1.74%) |
Nov 19, 2019 | 158.73 | 159.83 | 158.16 | 159.72 | 3,986,515 | +0.83(+0.52%) |
Nov 18, 2019 | 158.51 | 159.09 | 157.38 | 158.90 | 3,250,170 | -0.02(-0.01%) |
Nov 15, 2019 | 157.93 | 159.66 | 157.56 | 158.91 | 2,396,145 | +1.35(+0.86%) |
Nov 14, 2019 | 158.25 | 158.85 | 156.95 | 157.56 | 2,387,046 | -0.69(-0.44%) |
Nov 13, 2019 | 157.15 | 159.03 | 156.56 | 158.25 | 2,531,007 | +0.06(+0.04%) |
Nov 12, 2019 | 159.02 | 159.42 | 157.69 | 158.19 | 1,969,383 | -1.20(-0.75%) |
Nov 11, 2019 | 157.69 | 159.67 | 157.25 | 159.39 | 1,388,870 | +0.63(+0.40%) |
Nov 08, 2019 | 159.04 | 159.27 | 157.90 | 158.76 | 1,599,279 | -0.82(-0.51%) |
Nov 07, 2019 | 160.18 | 162.28 | 159.27 | 159.58 | 2,915,172 | +0.60(+0.38%) |
Nov 06, 2019 | 160.19 | 160.46 | 158.02 | 158.98 | 3,167,860 | -1.29(-0.80%) |
Nov 05, 2019 | 159.24 | 161.81 | 159.07 | 160.26 | 5,558,754 | +1.03(+0.65%) |
Nov 04, 2019 | 156.19 | 159.30 | 156.08 | 159.24 | 4,085,466 | +3.70(+2.38%) |