Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 158.29 | 159.88 | 152.30 | 153.08 | 1,202,058 | -6.23(-3.91%) |
Jan 30, 2020 | 158.22 | 159.38 | 156.95 | 159.31 | 641,797 | -0.39(-0.24%) |
Jan 29, 2020 | 158.06 | 160.86 | 158.03 | 159.69 | 593,645 | +2.45(+1.56%) |
Jan 28, 2020 | 155.26 | 158.32 | 155.26 | 157.25 | 553,593 | +2.58(+1.67%) |
Jan 27, 2020 | 154.07 | 155.80 | 153.66 | 154.67 | 461,136 | -1.70(-1.09%) |
Jan 24, 2020 | 155.54 | 157.05 | 154.85 | 156.37 | 570,549 | +0.96(+0.62%) |
Jan 23, 2020 | 157.50 | 158.05 | 154.93 | 155.41 | 552,347 | -2.88(-1.82%) |
Jan 22, 2020 | 156.86 | 158.88 | 155.84 | 158.29 | 401,125 | +2.35(+1.51%) |
Jan 21, 2020 | 154.44 | 156.29 | 154.08 | 155.94 | 525,990 | +1.32(+0.85%) |
Jan 17, 2020 | 155.01 | 155.98 | 154.30 | 154.62 | 494,116 | -0.15(-0.10%) |
Jan 16, 2020 | 153.61 | 154.79 | 152.34 | 154.77 | 753,218 | +1.94(+1.27%) |
Jan 15, 2020 | 152.56 | 153.81 | 152.05 | 152.84 | 424,628 | +0.39(+0.25%) |
Jan 14, 2020 | 151.64 | 152.55 | 151.13 | 152.45 | 324,125 | +0.05(+0.03%) |
Jan 13, 2020 | 151.56 | 152.70 | 150.65 | 152.40 | 398,394 | +1.33(+0.88%) |
Jan 10, 2020 | 152.14 | 152.59 | 150.09 | 151.07 | 408,024 | -0.66(-0.44%) |
Jan 09, 2020 | 151.26 | 152.56 | 150.77 | 151.74 | 461,783 | +1.26(+0.84%) |
Jan 08, 2020 | 149.96 | 151.66 | 148.47 | 150.48 | 493,048 | +1.08(+0.72%) |
Jan 07, 2020 | 149.26 | 150.30 | 148.99 | 149.40 | 365,793 | -0.85(-0.56%) |
Jan 06, 2020 | 149.22 | 150.33 | 148.15 | 150.25 | 466,582 | +0.71(+0.48%) |
Jan 03, 2020 | 148.38 | 150.16 | 147.44 | 149.53 | 433,156 | -0.79(-0.52%) |
Jan 02, 2020 | 149.64 | 150.38 | 148.33 | 150.32 | 461,248 | +1.10(+0.74%) |
Dec 31, 2019 | 148.50 | 149.41 | 147.88 | 149.22 | 522,467 | +0.36(+0.25%) |
Dec 30, 2019 | 150.42 | 150.88 | 148.45 | 148.86 | 299,095 | -1.55(-1.03%) |
Dec 27, 2019 | 150.44 | 150.58 | 149.34 | 150.41 | 320,791 | +0.40(+0.26%) |
Dec 26, 2019 | 150.85 | 150.85 | 149.32 | 150.01 | 263,314 | -0.88(-0.58%) |
Dec 24, 2019 | 149.89 | 151.11 | 149.16 | 150.89 | 125,450 | +0.97(+0.65%) |
Dec 23, 2019 | 149.76 | 150.62 | 149.25 | 149.92 | 424,832 | -0.23(-0.15%) |
Dec 20, 2019 | 151.53 | 152.01 | 149.79 | 150.15 | 1,144,629 | -0.11(-0.07%) |
Dec 19, 2019 | 150.84 | 150.86 | 149.39 | 150.26 | 484,573 | +0.02(+0.01%) |
Dec 18, 2019 | 150.85 | 151.42 | 149.32 | 150.24 | 795,710 | -0.44(-0.29%) |
Dec 17, 2019 | 150.68 | 150.93 | 148.79 | 150.68 | 532,225 | +0.46(+0.31%) |
Dec 16, 2019 | 148.97 | 150.41 | 148.54 | 150.22 | 1,060,993 | +2.28(+1.54%) |
Dec 13, 2019 | 145.82 | 148.25 | 145.70 | 147.94 | 606,793 | +1.33(+0.91%) |
Dec 12, 2019 | 145.21 | 146.88 | 144.80 | 146.61 | 470,961 | +1.70(+1.18%) |
Dec 11, 2019 | 143.58 | 144.97 | 143.11 | 144.90 | 432,821 | +1.44(+1.01%) |
Dec 10, 2019 | 144.08 | 144.36 | 143.05 | 143.46 | 334,012 | -0.33(-0.23%) |
Dec 09, 2019 | 145.25 | 145.73 | 143.51 | 143.78 | 406,210 | -1.22(-0.84%) |
Dec 06, 2019 | 145.85 | 145.98 | 144.90 | 145.01 | 326,087 | +0.40(+0.27%) |
Dec 05, 2019 | 144.72 | 144.99 | 143.85 | 144.61 | 536,615 | +0.03(+0.02%) |
Dec 04, 2019 | 143.92 | 144.98 | 143.33 | 144.58 | 531,549 | +0.66(+0.46%) |
Dec 03, 2019 | 141.93 | 144.44 | 141.72 | 143.93 | 656,809 | +0.44(+0.31%) |
Dec 02, 2019 | 144.33 | 144.38 | 142.25 | 143.49 | 365,076 | -0.57(-0.39%) |
Nov 29, 2019 | 145.02 | 145.69 | 143.32 | 144.06 | 265,439 | -1.18(-0.82%) |
Nov 27, 2019 | 144.39 | 145.54 | 143.62 | 145.24 | 436,168 | +1.21(+0.84%) |
Nov 26, 2019 | 141.97 | 144.21 | 141.24 | 144.03 | 1,310,152 | +3.15(+2.23%) |
Nov 25, 2019 | 139.70 | 141.49 | 139.63 | 140.89 | 412,372 | +1.02(+0.73%) |
Nov 22, 2019 | 141.19 | 141.19 | 139.20 | 139.87 | 611,050 | -1.05(-0.74%) |
Nov 21, 2019 | 143.46 | 143.46 | 140.35 | 140.91 | 724,228 | -3.18(-2.21%) |
Nov 20, 2019 | 143.13 | 145.85 | 142.64 | 144.09 | 477,543 | +0.24(+0.17%) |
Nov 19, 2019 | 143.07 | 144.38 | 142.51 | 143.85 | 417,428 | +1.55(+1.09%) |
Nov 18, 2019 | 141.26 | 142.99 | 141.14 | 142.30 | 469,197 | +0.66(+0.46%) |
Nov 15, 2019 | 140.20 | 141.92 | 140.20 | 141.65 | 570,445 | +1.62(+1.16%) |
Nov 14, 2019 | 140.07 | 140.60 | 139.62 | 140.03 | 326,300 | +0.13(+0.10%) |
Nov 13, 2019 | 138.49 | 140.17 | 138.06 | 139.90 | 355,931 | +1.09(+0.78%) |
Nov 12, 2019 | 138.28 | 140.35 | 138.05 | 138.81 | 337,857 | +0.26(+0.19%) |
Nov 11, 2019 | 138.28 | 139.76 | 137.77 | 138.55 | 246,503 | +0.03(+0.02%) |
Nov 08, 2019 | 136.55 | 139.34 | 136.55 | 138.52 | 397,120 | +1.61(+1.17%) |
Nov 07, 2019 | 138.45 | 138.63 | 136.14 | 136.91 | 767,056 | -1.03(-0.75%) |
Nov 06, 2019 | 138.41 | 139.12 | 137.49 | 137.94 | 474,561 | -0.71(-0.51%) |
Nov 05, 2019 | 141.65 | 141.65 | 138.36 | 138.65 | 586,608 | -2.99(-2.11%) |
Nov 04, 2019 | 141.99 | 142.88 | 140.35 | 141.64 | 615,535 | +0.06(+0.04%) |