Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 161.61 | 162.90 | 155.83 | 156.29 | 1,596,917 | -6.77(-4.15%) |
Jan 30, 2020 | 163.61 | 165.38 | 159.91 | 163.06 | 1,535,479 | +1.13(+0.70%) |
Jan 29, 2020 | 166.30 | 166.85 | 161.88 | 161.93 | 1,091,112 | -3.97(-2.39%) |
Jan 28, 2020 | 162.38 | 166.28 | 161.91 | 165.90 | 994,796 | +5.30(+3.30%) |
Jan 27, 2020 | 164.81 | 165.24 | 160.17 | 160.60 | 1,676,872 | -8.57(-5.07%) |
Jan 24, 2020 | 173.40 | 173.98 | 168.26 | 169.18 | 1,019,083 | -2.97(-1.73%) |
Jan 23, 2020 | 169.57 | 172.25 | 168.91 | 172.15 | 1,119,646 | +2.28(+1.34%) |
Jan 22, 2020 | 169.74 | 172.36 | 169.62 | 169.86 | 1,150,205 | +1.24(+0.74%) |
Jan 21, 2020 | 167.53 | 170.58 | 167.44 | 168.62 | 1,666,324 | +0.08(+0.05%) |
Jan 17, 2020 | 170.56 | 170.59 | 167.25 | 168.54 | 1,701,689 | -2.06(-1.21%) |
Jan 16, 2020 | 169.27 | 171.47 | 168.81 | 170.60 | 1,269,600 | +2.82(+1.68%) |
Jan 15, 2020 | 167.00 | 168.51 | 165.83 | 167.78 | 978,588 | +0.41(+0.25%) |
Jan 14, 2020 | 165.88 | 168.06 | 164.15 | 167.36 | 1,356,982 | +2.24(+1.36%) |
Jan 13, 2020 | 164.05 | 165.13 | 163.48 | 165.12 | 701,959 | +1.97(+1.21%) |
Jan 10, 2020 | 166.35 | 167.32 | 162.15 | 163.15 | 937,217 | -2.34(-1.41%) |
Jan 09, 2020 | 168.24 | 169.19 | 164.98 | 165.49 | 972,311 | -1.11(-0.67%) |
Jan 08, 2020 | 166.44 | 168.48 | 165.52 | 166.60 | 936,898 | +0.22(+0.13%) |
Jan 07, 2020 | 166.10 | 167.64 | 164.37 | 166.38 | 1,208,150 | +1.31(+0.79%) |
Jan 06, 2020 | 166.27 | 167.44 | 164.17 | 165.07 | 1,343,349 | -3.80(-2.25%) |
Jan 03, 2020 | 169.11 | 170.84 | 167.72 | 168.87 | 883,771 | -3.29(-1.91%) |
Jan 02, 2020 | 170.47 | 172.29 | 169.76 | 172.16 | 1,120,811 | +4.15(+2.47%) |
Dec 31, 2019 | 167.28 | 168.34 | 166.25 | 168.01 | 921,841 | -0.19(-0.11%) |
Dec 30, 2019 | 167.87 | 168.72 | 165.24 | 168.20 | 802,145 | -0.14(-0.08%) |
Dec 27, 2019 | 169.03 | 169.46 | 167.25 | 168.34 | 587,378 | -0.22(-0.13%) |
Dec 26, 2019 | 168.40 | 168.61 | 167.04 | 168.56 | 559,785 | +0.60(+0.36%) |
Dec 24, 2019 | 167.66 | 168.03 | 166.23 | 167.96 | 273,169 | +0.94(+0.56%) |
Dec 23, 2019 | 168.67 | 169.02 | 166.82 | 167.01 | 1,027,670 | -0.34(-0.20%) |
Dec 20, 2019 | 166.74 | 167.70 | 165.00 | 167.35 | 2,857,993 | +1.89(+1.15%) |
Dec 19, 2019 | 165.69 | 166.18 | 163.01 | 165.46 | 1,259,562 | +0.19(+0.11%) |
Dec 18, 2019 | 165.87 | 167.35 | 165.27 | 165.27 | 1,607,949 | -0.66(-0.40%) |
Dec 17, 2019 | 162.26 | 166.08 | 162.26 | 165.93 | 1,413,985 | +3.68(+2.27%) |
Dec 16, 2019 | 164.78 | 165.03 | 162.22 | 162.25 | 1,384,887 | +0.77(+0.48%) |
Dec 13, 2019 | 161.21 | 163.22 | 160.42 | 161.48 | 1,222,476 | -0.21(-0.13%) |
Dec 12, 2019 | 157.46 | 162.12 | 157.20 | 161.69 | 1,725,333 | +4.09(+2.60%) |
Dec 11, 2019 | 153.50 | 157.89 | 153.41 | 157.59 | 990,529 | +4.48(+2.93%) |
Dec 10, 2019 | 153.04 | 154.95 | 152.23 | 153.12 | 1,261,809 | +1.41(+0.93%) |
Dec 09, 2019 | 154.02 | 154.25 | 151.47 | 151.71 | 813,157 | -1.89(-1.23%) |
Dec 06, 2019 | 154.17 | 156.08 | 153.57 | 153.61 | 1,049,094 | +1.31(+0.86%) |
Dec 05, 2019 | 151.34 | 153.55 | 150.96 | 152.29 | 1,400,466 | +1.17(+0.77%) |
Dec 04, 2019 | 150.43 | 151.63 | 149.00 | 151.13 | 1,213,990 | +3.66(+2.48%) |
Dec 03, 2019 | 149.00 | 149.95 | 146.69 | 147.47 | 2,113,816 | -4.41(-2.91%) |
Dec 02, 2019 | 154.61 | 154.88 | 151.25 | 151.88 | 1,220,118 | -2.64(-1.71%) |
Nov 29, 2019 | 155.68 | 156.13 | 154.36 | 154.52 | 748,034 | -1.69(-1.08%) |
Nov 27, 2019 | 153.99 | 156.78 | 152.90 | 156.21 | 1,461,923 | +2.99(+1.95%) |
Nov 26, 2019 | 154.51 | 154.86 | 151.93 | 153.22 | 2,158,044 | -0.82(-0.53%) |
Nov 25, 2019 | 151.20 | 154.86 | 151.16 | 154.04 | 2,008,706 | +4.58(+3.07%) |
Nov 22, 2019 | 151.32 | 153.38 | 148.84 | 149.46 | 2,412,078 | -2.92(-1.92%) |
Nov 21, 2019 | 156.41 | 157.09 | 150.52 | 152.38 | 3,708,541 | -11.39(-6.96%) |
Nov 20, 2019 | 166.09 | 167.05 | 163.01 | 163.77 | 1,194,486 | -2.19(-1.32%) |
Nov 19, 2019 | 166.95 | 167.85 | 163.61 | 165.96 | 1,362,102 | -0.95(-0.57%) |
Nov 18, 2019 | 167.47 | 168.01 | 166.66 | 166.91 | 1,128,927 | -0.81(-0.48%) |
Nov 15, 2019 | 168.64 | 169.69 | 167.01 | 167.72 | 1,664,997 | +1.99(+1.20%) |
Nov 14, 2019 | 165.14 | 166.08 | 163.60 | 165.73 | 878,022 | +0.24(+0.14%) |
Nov 13, 2019 | 163.48 | 166.44 | 162.49 | 165.50 | 991,287 | +1.81(+1.11%) |
Nov 12, 2019 | 164.35 | 165.39 | 162.97 | 163.69 | 947,150 | -0.01(-0.01%) |
Nov 11, 2019 | 162.95 | 164.55 | 160.91 | 163.70 | 672,326 | +0.21(+0.13%) |
Nov 08, 2019 | 159.85 | 163.56 | 159.85 | 163.49 | 691,448 | +2.12(+1.31%) |
Nov 07, 2019 | 162.90 | 163.29 | 160.97 | 161.37 | 1,023,498 | -0.53(-0.33%) |
Nov 06, 2019 | 160.68 | 162.13 | 157.97 | 161.90 | 1,489,626 | +0.51(+0.31%) |
Nov 05, 2019 | 163.45 | 164.53 | 160.88 | 161.40 | 1,828,004 | -1.92(-1.17%) |
Nov 04, 2019 | 164.03 | 164.63 | 161.85 | 163.31 | 1,115,411 | +1.50(+0.93%) |