Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 165.60 | 166.31 | 162.69 | 163.53 | 4,008,658 | -3.33(-1.99%) |
Jan 30, 2020 | 163.76 | 167.25 | 163.16 | 166.85 | 3,285,363 | +1.18(+0.71%) |
Jan 29, 2020 | 165.51 | 167.95 | 164.46 | 165.68 | 2,491,497 | +1.95(+1.19%) |
Jan 28, 2020 | 164.30 | 165.59 | 163.56 | 163.73 | 3,581,718 | +1.07(+0.66%) |
Jan 27, 2020 | 165.91 | 167.67 | 162.51 | 162.66 | 4,590,521 | -6.57(-3.88%) |
Jan 24, 2020 | 169.65 | 172.22 | 168.19 | 169.23 | 2,999,582 | -1.38(-0.81%) |
Jan 23, 2020 | 167.25 | 171.06 | 164.90 | 170.61 | 5,431,640 | +5.71(+3.46%) |
Jan 22, 2020 | 167.04 | 167.16 | 164.46 | 164.90 | 3,284,349 | -1.40(-0.84%) |
Jan 21, 2020 | 167.85 | 168.19 | 165.08 | 166.30 | 3,775,320 | -2.61(-1.54%) |
Jan 17, 2020 | 167.41 | 169.21 | 166.79 | 168.91 | 4,398,158 | +1.30(+0.77%) |
Jan 16, 2020 | 165.48 | 167.86 | 164.89 | 167.61 | 3,541,048 | +2.82(+1.71%) |
Jan 15, 2020 | 165.54 | 166.26 | 164.63 | 164.79 | 3,786,068 | +0.00(+0.00%) |
Jan 14, 2020 | 164.51 | 166.54 | 164.19 | 164.79 | 3,078,587 | +0.82(+0.50%) |
Jan 13, 2020 | 162.22 | 164.05 | 161.91 | 163.97 | 2,232,979 | +1.79(+1.10%) |
Jan 10, 2020 | 163.24 | 163.99 | 162.07 | 162.18 | 3,230,428 | -1.06(-0.65%) |
Jan 09, 2020 | 164.52 | 164.81 | 162.75 | 163.24 | 3,632,853 | -0.84(-0.51%) |
Jan 08, 2020 | 162.13 | 165.01 | 161.76 | 164.07 | 3,091,321 | +1.78(+1.09%) |
Jan 07, 2020 | 163.35 | 163.67 | 161.88 | 162.30 | 4,498,135 | -1.24(-0.76%) |
Jan 06, 2020 | 163.78 | 164.13 | 162.18 | 163.54 | 3,447,859 | -1.41(-0.86%) |
Jan 03, 2020 | 163.64 | 165.14 | 162.50 | 164.95 | 2,571,901 | -1.18(-0.71%) |
Jan 02, 2020 | 164.92 | 166.23 | 164.03 | 166.13 | 2,682,358 | +1.35(+0.82%) |
Dec 31, 2019 | 164.02 | 165.21 | 163.64 | 164.78 | 1,743,090 | +0.58(+0.36%) |
Dec 30, 2019 | 165.10 | 165.31 | 163.69 | 164.19 | 1,638,134 | -1.15(-0.69%) |
Dec 27, 2019 | 164.97 | 165.51 | 164.66 | 165.34 | 1,495,457 | +0.55(+0.33%) |
Dec 26, 2019 | 164.38 | 164.90 | 163.60 | 164.79 | 1,285,568 | +0.84(+0.51%) |
Dec 24, 2019 | 163.84 | 164.49 | 163.47 | 163.96 | 730,722 | +0.43(+0.26%) |
Dec 23, 2019 | 164.42 | 164.68 | 163.15 | 163.53 | 2,071,554 | -0.89(-0.54%) |
Dec 20, 2019 | 162.97 | 164.57 | 161.07 | 164.42 | 6,737,017 | +2.67(+1.65%) |
Dec 19, 2019 | 162.10 | 163.33 | 161.35 | 161.75 | 2,720,147 | -0.68(-0.42%) |
Dec 18, 2019 | 162.01 | 163.42 | 160.90 | 162.44 | 4,153,973 | +0.76(+0.47%) |
Dec 17, 2019 | 163.82 | 164.66 | 161.39 | 161.68 | 3,858,197 | -2.46(-1.50%) |
Dec 16, 2019 | 162.50 | 164.82 | 162.25 | 164.14 | 3,977,976 | +2.79(+1.73%) |
Dec 13, 2019 | 160.26 | 161.81 | 158.73 | 161.35 | 3,118,626 | +1.65(+1.03%) |
Dec 12, 2019 | 158.67 | 160.70 | 157.83 | 159.70 | 3,705,950 | +0.70(+0.44%) |
Dec 11, 2019 | 157.48 | 159.21 | 156.78 | 159.00 | 2,211,740 | +2.37(+1.51%) |
Dec 10, 2019 | 155.70 | 157.22 | 155.06 | 156.63 | 1,987,665 | +0.45(+0.29%) |
Dec 09, 2019 | 156.12 | 157.29 | 155.42 | 156.18 | 2,280,969 | -0.58(-0.37%) |
Dec 06, 2019 | 157.05 | 158.70 | 156.57 | 156.76 | 2,330,301 | +1.38(+0.89%) |
Dec 05, 2019 | 156.41 | 156.66 | 154.36 | 155.39 | 2,904,895 | -0.88(-0.57%) |
Dec 04, 2019 | 154.19 | 157.58 | 153.99 | 156.27 | 3,975,098 | +3.15(+2.06%) |
Dec 03, 2019 | 155.76 | 155.92 | 152.34 | 153.12 | 4,688,355 | -4.56(-2.89%) |
Dec 02, 2019 | 160.28 | 160.93 | 157.49 | 157.68 | 2,303,718 | -2.72(-1.70%) |
Nov 29, 2019 | 160.91 | 161.31 | 159.90 | 160.40 | 1,070,409 | -1.09(-0.68%) |
Nov 27, 2019 | 161.76 | 162.05 | 160.35 | 161.50 | 2,319,549 | +0.06(+0.04%) |
Nov 26, 2019 | 162.49 | 163.12 | 161.41 | 161.43 | 3,250,757 | -1.64(-1.01%) |
Nov 25, 2019 | 159.70 | 163.15 | 159.24 | 163.07 | 2,929,926 | +3.59(+2.25%) |
Nov 22, 2019 | 158.34 | 159.53 | 157.54 | 159.48 | 2,134,561 | +1.60(+1.02%) |
Nov 21, 2019 | 157.58 | 158.48 | 156.18 | 157.88 | 1,880,050 | +0.07(+0.05%) |
Nov 20, 2019 | 160.14 | 161.09 | 157.53 | 157.81 | 3,215,908 | -2.79(-1.74%) |
Nov 19, 2019 | 159.60 | 160.71 | 159.02 | 160.60 | 3,964,827 | +0.83(+0.52%) |
Nov 18, 2019 | 159.37 | 159.96 | 158.24 | 159.76 | 3,232,488 | -0.02(-0.01%) |
Nov 15, 2019 | 158.79 | 160.53 | 158.42 | 159.78 | 2,383,109 | +1.36(+0.86%) |
Nov 14, 2019 | 159.12 | 159.72 | 157.81 | 158.42 | 2,374,060 | -0.70(-0.44%) |
Nov 13, 2019 | 158.01 | 159.90 | 157.42 | 159.12 | 2,517,237 | +0.06(+0.04%) |
Nov 12, 2019 | 159.89 | 160.29 | 158.55 | 159.06 | 1,958,669 | -1.21(-0.75%) |
Nov 11, 2019 | 158.55 | 160.54 | 158.11 | 160.26 | 1,381,314 | +0.64(+0.40%) |
Nov 08, 2019 | 159.91 | 160.15 | 158.77 | 159.63 | 1,590,578 | -0.83(-0.51%) |
Nov 07, 2019 | 161.06 | 163.16 | 160.15 | 160.45 | 2,899,312 | +0.61(+0.38%) |
Nov 06, 2019 | 161.07 | 161.34 | 158.88 | 159.85 | 3,150,626 | -1.30(-0.80%) |
Nov 05, 2019 | 160.11 | 162.69 | 159.94 | 161.14 | 5,528,513 | +1.03(+0.65%) |
Nov 04, 2019 | 157.04 | 160.17 | 156.94 | 160.11 | 4,063,240 | +3.72(+2.38%) |