Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 165.64 | 165.82 | 163.11 | 163.74 | 37,575,720 | -2.45(-1.48%) |
Jan 30, 2020 | 167.41 | 167.41 | 164.28 | 166.19 | 53,599,568 | +4.56(+2.82%) |
Jan 29, 2020 | 161.44 | 162.31 | 159.37 | 161.63 | 36,088,952 | +2.48(+1.56%) |
Jan 28, 2020 | 157.53 | 159.44 | 156.85 | 159.15 | 25,807,070 | +3.18(+2.04%) |
Jan 27, 2020 | 155.00 | 157.15 | 154.09 | 155.97 | 33,316,840 | -2.78(-1.75%) |
Jan 24, 2020 | 161.12 | 161.14 | 158.18 | 158.75 | 25,906,148 | -1.62(-1.01%) |
Jan 23, 2020 | 159.85 | 160.44 | 158.97 | 160.36 | 20,422,472 | +0.98(+0.62%) |
Jan 22, 2020 | 161.01 | 161.10 | 159.36 | 159.38 | 25,065,732 | -0.77(-0.48%) |
Jan 21, 2020 | 160.32 | 161.78 | 160.08 | 160.15 | 30,671,738 | -0.58(-0.36%) |
Jan 17, 2020 | 161.03 | 161.08 | 159.12 | 160.73 | 35,734,496 | +0.14(+0.09%) |
Jan 16, 2020 | 158.08 | 159.90 | 157.77 | 160.58 | 24,768,324 | +3.63(+2.31%) |
Jan 15, 2020 | 156.42 | 157.69 | 156.37 | 156.96 | 22,240,040 | +1.01(+0.65%) |
Jan 14, 2020 | 157.16 | 157.36 | 155.55 | 155.95 | 24,408,482 | -1.11(-0.70%) |
Jan 13, 2020 | 155.59 | 157.08 | 155.11 | 157.05 | 22,484,100 | +1.87(+1.20%) |
Jan 10, 2020 | 156.61 | 157.00 | 155.03 | 155.19 | 21,556,036 | -0.72(-0.46%) |
Jan 09, 2020 | 155.67 | 156.02 | 154.89 | 155.91 | 22,233,500 | +1.92(+1.25%) |
Jan 08, 2020 | 152.87 | 154.67 | 151.93 | 153.98 | 28,847,254 | +2.41(+1.59%) |
Jan 07, 2020 | 153.24 | 153.58 | 151.32 | 151.57 | 22,497,722 | -1.40(-0.91%) |
Jan 06, 2020 | 151.09 | 153.03 | 150.54 | 152.97 | 21,638,628 | +0.40(+0.26%) |
Jan 03, 2020 | 152.28 | 153.84 | 152.03 | 152.57 | 21,959,108 | -1.92(-1.25%) |
Jan 02, 2020 | 152.72 | 154.60 | 152.29 | 154.49 | 23,519,170 | +2.81(+1.85%) |
Dec 31, 2019 | 150.79 | 151.75 | 150.48 | 151.69 | 19,122,628 | +0.10(+0.07%) |
Dec 30, 2019 | 152.93 | 152.96 | 150.75 | 151.58 | 16,996,800 | -1.32(-0.86%) |
Dec 27, 2019 | 153.37 | 153.47 | 152.19 | 152.90 | 19,144,460 | +0.28(+0.18%) |
Dec 26, 2019 | 151.55 | 152.68 | 151.40 | 152.62 | 15,096,426 | +1.24(+0.82%) |
Dec 24, 2019 | 151.47 | 151.69 | 151.12 | 151.38 | 9,345,534 | -0.03(-0.02%) |
Dec 23, 2019 | 152.09 | 152.09 | 151.27 | 151.41 | 18,420,952 | +0.00(+0.00%) |
Dec 20, 2019 | 151.35 | 152.44 | 150.33 | 151.41 | 55,724,920 | +1.64(+1.09%) |
Dec 19, 2019 | 148.13 | 149.83 | 147.89 | 149.77 | 25,948,590 | +1.29(+0.87%) |
Dec 18, 2019 | 148.41 | 149.55 | 148.30 | 148.48 | 25,085,956 | -0.31(-0.21%) |
Dec 17, 2019 | 149.52 | 149.77 | 148.56 | 148.79 | 26,434,766 | -0.81(-0.54%) |
Dec 16, 2019 | 149.19 | 149.95 | 148.91 | 149.60 | 25,101,720 | +0.96(+0.65%) |
Dec 13, 2019 | 147.16 | 148.98 | 147.00 | 148.64 | 24,795,696 | +1.24(+0.84%) |
Dec 12, 2019 | 145.87 | 147.59 | 145.26 | 147.40 | 25,590,024 | +1.48(+1.02%) |
Dec 11, 2019 | 145.76 | 146.08 | 144.60 | 145.91 | 19,604,356 | +0.55(+0.38%) |
Dec 10, 2019 | 145.52 | 146.10 | 145.01 | 145.37 | 17,129,442 | -0.22(-0.15%) |
Dec 09, 2019 | 145.31 | 146.41 | 145.15 | 145.59 | 17,349,062 | -0.38(-0.26%) |
Dec 06, 2019 | 145.23 | 146.08 | 144.54 | 145.96 | 17,061,102 | +1.75(+1.21%) |
Dec 05, 2019 | 144.33 | 144.59 | 143.78 | 144.21 | 18,577,880 | +0.08(+0.05%) |
Dec 04, 2019 | 144.41 | 144.45 | 143.51 | 144.13 | 18,271,868 | +0.52(+0.36%) |
Dec 03, 2019 | 141.87 | 143.73 | 141.06 | 143.62 | 26,183,426 | -0.23(-0.16%) |
Dec 02, 2019 | 146.02 | 146.04 | 142.66 | 143.85 | 28,508,334 | -1.76(-1.21%) |
Nov 29, 2019 | 146.30 | 146.49 | 145.51 | 145.61 | 12,452,222 | -0.91(-0.62%) |
Nov 27, 2019 | 146.52 | 146.68 | 145.74 | 146.51 | 15,803,955 | +0.25(+0.17%) |
Nov 26, 2019 | 145.59 | 146.61 | 145.55 | 146.26 | 25,596,406 | +0.80(+0.55%) |
Nov 25, 2019 | 144.28 | 145.58 | 144.20 | 145.46 | 23,310,006 | +1.58(+1.10%) |
Nov 22, 2019 | 144.35 | 144.57 | 143.14 | 143.88 | 16,469,748 | +0.11(+0.07%) |
Nov 21, 2019 | 143.70 | 144.09 | 142.84 | 143.78 | 19,305,248 | -0.13(-0.09%) |
Nov 20, 2019 | 144.58 | 145.09 | 142.80 | 143.91 | 26,716,824 | -0.25(-0.17%) |
Nov 19, 2019 | 144.63 | 145.06 | 143.98 | 144.16 | 24,969,492 | +0.05(+0.03%) |
Nov 18, 2019 | 143.86 | 144.32 | 142.81 | 144.12 | 22,464,480 | +0.36(+0.25%) |
Nov 15, 2019 | 142.76 | 143.78 | 142.13 | 143.76 | 24,524,136 | +1.83(+1.29%) |
Nov 14, 2019 | 140.93 | 142.27 | 140.91 | 141.93 | 20,582,010 | +0.72(+0.51%) |
Nov 13, 2019 | 140.66 | 141.35 | 140.22 | 141.21 | 18,187,510 | +0.23(+0.16%) |
Nov 12, 2019 | 140.22 | 141.46 | 140.01 | 140.98 | 19,446,786 | +0.92(+0.66%) |
Nov 11, 2019 | 139.32 | 140.36 | 138.74 | 140.06 | 14,982,887 | +0.14(+0.10%) |
Nov 08, 2019 | 138.02 | 139.95 | 137.81 | 139.92 | 17,476,452 | +1.63(+1.18%) |
Nov 07, 2019 | 137.88 | 138.88 | 137.82 | 138.29 | 18,538,318 | +0.19(+0.14%) |
Nov 06, 2019 | 138.39 | 138.54 | 137.27 | 138.10 | 17,288,072 | -0.38(-0.28%) |
Nov 05, 2019 | 138.97 | 139.02 | 137.94 | 138.48 | 19,014,802 | -0.09(-0.06%) |
Nov 04, 2019 | 138.83 | 139.00 | 138.19 | 138.56 | 17,621,926 | +0.79(+0.58%) |