Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.22 | 138.20 | 132.73 | 133.15 | 2,200,479 | -5.78(-4.16%) |
Jan 30, 2020 | 147.24 | 149.71 | 137.45 | 138.93 | 2,692,068 | -10.48(-7.01%) |
Jan 29, 2020 | 148.66 | 150.78 | 147.74 | 149.41 | 1,322,817 | +1.73(+1.17%) |
Jan 28, 2020 | 145.48 | 148.71 | 144.55 | 147.68 | 889,069 | +4.15(+2.89%) |
Jan 27, 2020 | 143.80 | 146.92 | 143.31 | 143.53 | 1,550,445 | -5.28(-3.55%) |
Jan 24, 2020 | 152.34 | 152.90 | 146.71 | 148.81 | 1,255,800 | -3.44(-2.26%) |
Jan 23, 2020 | 150.78 | 152.44 | 148.02 | 152.25 | 1,128,310 | -0.12(-0.08%) |
Jan 22, 2020 | 153.50 | 154.01 | 151.74 | 152.36 | 756,381 | +0.27(+0.18%) |
Jan 21, 2020 | 154.94 | 154.94 | 151.89 | 152.09 | 1,168,292 | -3.66(-2.35%) |
Jan 17, 2020 | 155.50 | 158.26 | 155.18 | 155.75 | 1,140,645 | +1.05(+0.68%) |
Jan 16, 2020 | 153.11 | 154.84 | 152.60 | 154.70 | 908,779 | +2.71(+1.78%) |
Jan 15, 2020 | 150.37 | 153.13 | 149.39 | 151.99 | 942,331 | +0.54(+0.36%) |
Jan 14, 2020 | 153.35 | 154.13 | 149.76 | 151.45 | 1,446,905 | -3.04(-1.97%) |
Jan 13, 2020 | 157.59 | 157.85 | 152.80 | 154.49 | 1,567,055 | -1.99(-1.27%) |
Jan 10, 2020 | 160.18 | 160.39 | 155.68 | 156.49 | 1,012,243 | -3.69(-2.30%) |
Jan 09, 2020 | 162.81 | 162.81 | 159.58 | 160.18 | 940,788 | -1.55(-0.96%) |
Jan 08, 2020 | 162.22 | 163.16 | 160.55 | 161.73 | 701,833 | -0.27(-0.16%) |
Jan 07, 2020 | 161.91 | 162.86 | 160.57 | 161.99 | 535,201 | -0.29(-0.18%) |
Jan 06, 2020 | 159.57 | 162.59 | 159.32 | 162.28 | 721,008 | -0.32(-0.20%) |
Jan 03, 2020 | 161.90 | 163.44 | 158.35 | 162.61 | 1,109,666 | -2.88(-1.74%) |
Jan 02, 2020 | 165.26 | 165.51 | 161.33 | 165.49 | 877,656 | +1.84(+1.13%) |
Dec 31, 2019 | 164.56 | 166.20 | 163.25 | 163.65 | 629,276 | -1.56(-0.94%) |
Dec 30, 2019 | 165.54 | 166.47 | 164.08 | 165.21 | 407,670 | -0.17(-0.10%) |
Dec 27, 2019 | 166.56 | 166.86 | 164.86 | 165.38 | 581,685 | -1.27(-0.76%) |
Dec 26, 2019 | 165.58 | 166.70 | 164.99 | 166.64 | 485,484 | +1.35(+0.82%) |
Dec 24, 2019 | 166.54 | 166.72 | 164.83 | 165.29 | 221,138 | -0.47(-0.28%) |
Dec 23, 2019 | 163.88 | 166.56 | 163.45 | 165.76 | 864,454 | +1.56(+0.95%) |
Dec 20, 2019 | 164.63 | 164.86 | 162.33 | 164.20 | 1,563,866 | +1.61(+0.99%) |
Dec 19, 2019 | 163.41 | 163.54 | 160.54 | 162.59 | 959,922 | -0.50(-0.31%) |
Dec 18, 2019 | 161.47 | 163.53 | 160.70 | 163.09 | 821,404 | +1.66(+1.03%) |
Dec 17, 2019 | 161.62 | 161.91 | 159.66 | 161.43 | 940,870 | -0.64(-0.39%) |
Dec 16, 2019 | 161.56 | 163.16 | 161.13 | 162.07 | 1,151,755 | +2.37(+1.49%) |
Dec 13, 2019 | 159.22 | 162.75 | 157.17 | 159.69 | 951,404 | -0.44(-0.28%) |
Dec 12, 2019 | 154.49 | 160.49 | 153.76 | 160.14 | 1,464,710 | +6.10(+3.96%) |
Dec 11, 2019 | 153.28 | 154.23 | 152.15 | 154.03 | 894,766 | +3.13(+2.07%) |
Dec 10, 2019 | 152.10 | 152.39 | 149.65 | 150.90 | 881,194 | -2.04(-1.33%) |
Dec 09, 2019 | 153.38 | 155.25 | 152.56 | 152.94 | 733,807 | -1.37(-0.89%) |
Dec 06, 2019 | 153.26 | 156.41 | 153.02 | 154.32 | 1,394,700 | +4.05(+2.70%) |
Dec 05, 2019 | 148.90 | 150.32 | 148.22 | 150.26 | 783,108 | +2.55(+1.73%) |
Dec 04, 2019 | 148.76 | 150.97 | 147.56 | 147.71 | 930,049 | +1.14(+0.78%) |
Dec 03, 2019 | 145.25 | 147.27 | 143.22 | 146.57 | 1,230,368 | -2.77(-1.85%) |
Dec 02, 2019 | 150.34 | 153.06 | 148.78 | 149.34 | 994,416 | -0.84(-0.56%) |
Nov 29, 2019 | 152.79 | 153.26 | 149.82 | 150.19 | 428,417 | -3.35(-2.18%) |
Nov 27, 2019 | 154.15 | 154.29 | 151.58 | 153.53 | 538,375 | +0.17(+0.11%) |
Nov 26, 2019 | 153.19 | 154.22 | 151.83 | 153.37 | 897,103 | -0.72(-0.47%) |
Nov 25, 2019 | 152.47 | 154.90 | 150.29 | 154.08 | 1,168,646 | +2.46(+1.62%) |
Nov 22, 2019 | 149.40 | 152.58 | 149.03 | 151.62 | 1,073,693 | +2.00(+1.34%) |
Nov 21, 2019 | 145.88 | 149.78 | 144.99 | 149.62 | 1,400,474 | +3.88(+2.66%) |
Nov 20, 2019 | 149.09 | 149.13 | 143.61 | 145.74 | 1,814,560 | -3.68(-2.46%) |
Nov 19, 2019 | 151.31 | 152.06 | 148.38 | 149.42 | 756,881 | -0.98(-0.65%) |
Nov 18, 2019 | 151.37 | 151.70 | 148.85 | 150.40 | 1,071,272 | -1.05(-0.69%) |
Nov 15, 2019 | 151.38 | 152.34 | 150.04 | 151.45 | 987,785 | +1.98(+1.33%) |
Nov 14, 2019 | 147.97 | 150.47 | 147.82 | 149.47 | 880,397 | +1.56(+1.06%) |
Nov 13, 2019 | 149.49 | 150.10 | 147.46 | 147.91 | 1,591,129 | -3.66(-2.41%) |
Nov 12, 2019 | 153.43 | 154.75 | 150.22 | 151.57 | 1,572,010 | -1.87(-1.22%) |
Nov 11, 2019 | 150.44 | 153.60 | 150.04 | 153.43 | 1,195,556 | +1.02(+0.67%) |
Nov 08, 2019 | 147.64 | 152.83 | 147.48 | 152.41 | 1,676,677 | +5.05(+3.43%) |
Nov 07, 2019 | 146.62 | 149.60 | 146.39 | 147.36 | 1,861,504 | +2.97(+2.06%) |
Nov 06, 2019 | 144.11 | 144.67 | 141.14 | 144.39 | 1,297,433 | +0.16(+0.11%) |
Nov 05, 2019 | 144.96 | 149.00 | 143.68 | 144.23 | 2,136,065 | +0.25(+0.17%) |
Nov 04, 2019 | 140.30 | 144.74 | 140.29 | 143.98 | 2,639,765 | +4.78(+3.43%) |