Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 172.11 | 172.99 | 169.46 | 170.85 | 23,245 | -3.02(-1.74%) |
Jan 30, 2020 | 173.93 | 175.20 | 171.73 | 173.87 | 19,663 | -1.82(-1.03%) |
Jan 29, 2020 | 174.93 | 176.74 | 174.52 | 175.68 | 25,624 | +0.19(+0.11%) |
Jan 28, 2020 | 171.40 | 175.82 | 171.40 | 175.49 | 35,192 | +4.16(+2.43%) |
Jan 27, 2020 | 173.43 | 174.76 | 169.95 | 171.32 | 34,776 | -5.94(-3.35%) |
Jan 24, 2020 | 180.17 | 180.17 | 175.29 | 177.26 | 35,771 | -1.61(-0.90%) |
Jan 23, 2020 | 179.52 | 179.78 | 177.32 | 178.88 | 24,828 | -1.56(-0.86%) |
Jan 22, 2020 | 179.52 | 180.75 | 179.10 | 180.43 | 38,235 | -0.07(-0.04%) |
Jan 21, 2020 | 180.50 | 182.61 | 179.97 | 180.50 | 72,604 | -1.52(-0.83%) |
Jan 17, 2020 | 180.96 | 183.16 | 179.97 | 182.02 | 44,912 | +1.05(+0.58%) |
Jan 16, 2020 | 185.85 | 185.85 | 180.05 | 180.97 | 61,308 | -4.09(-2.21%) |
Jan 15, 2020 | 178.75 | 186.43 | 177.88 | 185.06 | 49,999 | +7.35(+4.13%) |
Jan 14, 2020 | 174.75 | 178.27 | 174.75 | 177.71 | 56,056 | +0.18(+0.10%) |
Jan 13, 2020 | 174.97 | 178.09 | 174.40 | 177.54 | 28,905 | +2.34(+1.34%) |
Jan 10, 2020 | 173.69 | 176.42 | 173.69 | 175.20 | 42,993 | +2.58(+1.49%) |
Jan 09, 2020 | 172.63 | 172.63 | 169.69 | 172.62 | 42,935 | +1.07(+0.62%) |
Jan 08, 2020 | 168.86 | 171.69 | 167.86 | 171.55 | 79,288 | +3.38(+2.01%) |
Jan 07, 2020 | 166.03 | 168.95 | 164.30 | 168.16 | 42,918 | +1.21(+0.73%) |
Jan 06, 2020 | 168.08 | 168.73 | 165.65 | 166.95 | 32,937 | -2.39(-1.41%) |
Jan 03, 2020 | 168.53 | 171.74 | 167.82 | 169.34 | 26,067 | -0.50(-0.29%) |
Jan 02, 2020 | 166.16 | 169.85 | 166.02 | 169.84 | 38,897 | +3.78(+2.27%) |
Dec 31, 2019 | 165.24 | 167.16 | 163.99 | 166.06 | 15,008 | +0.66(+0.40%) |
Dec 30, 2019 | 167.70 | 168.44 | 163.82 | 165.41 | 29,166 | -2.10(-1.25%) |
Dec 27, 2019 | 169.29 | 169.40 | 166.47 | 167.50 | 22,907 | -0.16(-0.09%) |
Dec 26, 2019 | 166.28 | 168.05 | 164.30 | 167.66 | 18,742 | +2.66(+1.61%) |
Dec 24, 2019 | 165.49 | 166.51 | 164.31 | 165.01 | 21,666 | +0.10(+0.06%) |
Dec 23, 2019 | 164.95 | 166.69 | 163.67 | 164.91 | 35,630 | -0.24(-0.15%) |
Dec 20, 2019 | 165.62 | 166.67 | 164.66 | 165.15 | 63,869 | -0.27(-0.16%) |
Dec 19, 2019 | 166.07 | 166.57 | 165.25 | 165.41 | 62,089 | -1.05(-0.63%) |
Dec 18, 2019 | 163.53 | 168.10 | 162.18 | 166.46 | 58,386 | +3.14(+1.92%) |
Dec 17, 2019 | 168.05 | 169.11 | 162.72 | 163.32 | 84,139 | -5.19(-3.08%) |
Dec 16, 2019 | 169.65 | 169.65 | 167.04 | 168.51 | 58,062 | -0.20(-0.12%) |
Dec 13, 2019 | 160.97 | 169.69 | 160.36 | 168.71 | 125,595 | +8.53(+5.32%) |
Dec 12, 2019 | 158.18 | 160.32 | 158.18 | 160.19 | 52,648 | +1.66(+1.05%) |
Dec 11, 2019 | 156.08 | 159.01 | 154.48 | 158.53 | 40,030 | +3.38(+2.18%) |
Dec 10, 2019 | 151.53 | 156.03 | 149.91 | 155.14 | 158,492 | +3.98(+2.63%) |
Dec 09, 2019 | 150.21 | 152.26 | 149.92 | 151.16 | 49,495 | +0.89(+0.59%) |
Dec 06, 2019 | 149.47 | 150.77 | 149.06 | 150.28 | 73,010 | +1.40(+0.94%) |
Dec 05, 2019 | 150.04 | 150.87 | 148.55 | 148.88 | 50,493 | -0.82(-0.55%) |
Dec 04, 2019 | 150.38 | 151.52 | 149.02 | 149.70 | 73,759 | -0.05(-0.04%) |
Dec 03, 2019 | 148.00 | 150.93 | 148.00 | 149.75 | 74,339 | +1.70(+1.15%) |
Dec 02, 2019 | 151.78 | 152.19 | 146.83 | 148.05 | 60,274 | -3.89(-2.56%) |
Nov 29, 2019 | 154.84 | 154.84 | 151.81 | 151.94 | 18,167 | -2.81(-1.82%) |
Nov 27, 2019 | 152.82 | 154.81 | 152.81 | 154.75 | 48,974 | +2.16(+1.42%) |
Nov 26, 2019 | 154.63 | 154.69 | 151.81 | 152.59 | 96,342 | -2.33(-1.50%) |
Nov 25, 2019 | 153.96 | 155.81 | 153.88 | 154.92 | 70,993 | +0.26(+0.17%) |
Nov 22, 2019 | 154.31 | 155.36 | 153.40 | 154.66 | 35,207 | +0.13(+0.09%) |
Nov 21, 2019 | 155.30 | 156.15 | 153.80 | 154.53 | 74,972 | -0.77(-0.50%) |
Nov 20, 2019 | 154.05 | 155.59 | 154.05 | 155.30 | 66,578 | +0.51(+0.33%) |
Nov 19, 2019 | 152.67 | 155.28 | 152.67 | 154.79 | 52,577 | +2.44(+1.60%) |
Nov 18, 2019 | 152.23 | 152.73 | 151.58 | 152.35 | 27,816 | +0.06(+0.04%) |
Nov 15, 2019 | 151.63 | 152.90 | 150.56 | 152.29 | 26,067 | +1.46(+0.97%) |
Nov 14, 2019 | 150.82 | 151.88 | 149.48 | 150.83 | 19,269 | -0.76(-0.50%) |
Nov 13, 2019 | 150.22 | 151.98 | 149.06 | 151.59 | 56,089 | +1.01(+0.67%) |
Nov 12, 2019 | 149.67 | 151.66 | 149.51 | 150.58 | 68,713 | -0.23(-0.15%) |
Nov 11, 2019 | 148.15 | 151.47 | 148.15 | 150.81 | 33,553 | +1.48(+0.99%) |
Nov 08, 2019 | 151.41 | 152.16 | 148.43 | 149.33 | 43,557 | -2.99(-1.96%) |
Nov 07, 2019 | 151.42 | 153.28 | 150.82 | 152.32 | 54,731 | +1.87(+1.24%) |
Nov 06, 2019 | 144.10 | 151.09 | 143.37 | 150.45 | 91,420 | +5.61(+3.87%) |
Nov 05, 2019 | 145.33 | 145.40 | 141.77 | 144.84 | 111,800 | -0.04(-0.02%) |
Nov 04, 2019 | 145.15 | 146.48 | 144.69 | 144.87 | 108,811 | -0.47(-0.32%) |