Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 152.21 | 154.69 | 150.86 | 152.36 | 334,500 | -1.13(-0.74%) |
Jan 30, 2020 | 154.37 | 155.28 | 152.16 | 153.49 | 214,530 | -2.67(-1.71%) |
Jan 29, 2020 | 158.94 | 161.34 | 155.12 | 156.16 | 312,536 | -3.06(-1.92%) |
Jan 28, 2020 | 160.86 | 162.23 | 158.54 | 159.22 | 122,849 | -1.32(-0.82%) |
Jan 27, 2020 | 160.08 | 162.98 | 158.11 | 160.54 | 154,837 | -3.02(-1.85%) |
Jan 24, 2020 | 170.87 | 171.49 | 163.08 | 163.56 | 161,900 | -5.48(-3.24%) |
Jan 23, 2020 | 169.07 | 170.74 | 165.62 | 169.04 | 129,090 | -0.23(-0.14%) |
Jan 22, 2020 | 170.02 | 171.22 | 166.61 | 169.27 | 142,873 | -0.40(-0.24%) |
Jan 21, 2020 | 173.20 | 173.84 | 169.47 | 169.67 | 334,829 | -0.69(-0.41%) |
Jan 17, 2020 | 169.00 | 171.91 | 167.53 | 170.36 | 350,700 | +2.51(+1.50%) |
Jan 16, 2020 | 167.00 | 168.13 | 165.05 | 167.85 | 232,865 | +2.84(+1.72%) |
Jan 15, 2020 | 166.40 | 168.99 | 164.51 | 165.01 | 248,477 | -2.74(-1.63%) |
Jan 14, 2020 | 163.00 | 167.75 | 161.45 | 167.75 | 432,368 | +3.95(+2.41%) |
Jan 13, 2020 | 164.00 | 164.56 | 160.18 | 163.80 | 206,515 | +0.80(+0.49%) |
Jan 10, 2020 | 169.90 | 169.90 | 162.68 | 163.00 | 591,500 | -4.44(-2.65%) |
Jan 09, 2020 | 163.00 | 168.00 | 162.67 | 167.44 | 520,735 | +6.11(+3.79%) |
Jan 08, 2020 | 162.02 | 163.92 | 158.34 | 161.33 | 218,947 | -1.91(-1.17%) |
Jan 07, 2020 | 164.50 | 165.04 | 160.90 | 163.24 | 252,393 | -1.26(-0.77%) |
Jan 06, 2020 | 160.72 | 164.55 | 160.38 | 164.50 | 247,929 | +2.16(+1.33%) |
Jan 03, 2020 | 163.74 | 165.78 | 161.22 | 162.34 | 249,600 | -3.58(-2.16%) |
Jan 02, 2020 | 168.00 | 168.00 | 163.61 | 165.92 | 402,556 | +0.16(+0.10%) |
Dec 31, 2019 | 166.40 | 169.06 | 164.82 | 165.76 | 222,700 | -0.64(-0.38%) |
Dec 30, 2019 | 167.92 | 167.92 | 163.17 | 166.40 | 292,026 | -0.78(-0.47%) |
Dec 27, 2019 | 168.46 | 169.50 | 166.22 | 167.18 | 207,200 | -0.63(-0.38%) |
Dec 26, 2019 | 166.68 | 169.47 | 166.68 | 167.81 | 185,607 | -0.89(-0.53%) |
Dec 24, 2019 | 170.14 | 171.78 | 168.14 | 168.70 | 50,900 | -0.99(-0.58%) |
Dec 23, 2019 | 173.15 | 173.95 | 168.45 | 169.69 | 164,098 | -3.45(-1.99%) |
Dec 20, 2019 | 169.58 | 174.37 | 169.35 | 173.14 | 665,500 | +4.67(+2.77%) |
Dec 19, 2019 | 169.37 | 170.52 | 165.40 | 168.47 | 342,992 | +1.56(+0.93%) |
Dec 18, 2019 | 164.31 | 169.29 | 161.30 | 166.91 | 785,647 | +4.05(+2.49%) |
Dec 17, 2019 | 165.35 | 165.86 | 158.02 | 162.86 | 941,700 | -2.23(-1.35%) |
Dec 16, 2019 | 164.84 | 175.54 | 157.23 | 165.09 | 2,208,286 | -10.94(-6.21%) |
Dec 13, 2019 | 178.29 | 181.00 | 175.02 | 176.03 | 276,100 | -3.14(-1.75%) |
Dec 12, 2019 | 179.99 | 182.25 | 178.03 | 179.17 | 175,431 | -0.76(-0.42%) |
Dec 11, 2019 | 181.72 | 183.24 | 178.60 | 179.93 | 289,944 | -2.45(-1.34%) |
Dec 10, 2019 | 181.74 | 185.36 | 179.59 | 182.38 | 274,625 | -0.17(-0.09%) |
Dec 09, 2019 | 190.00 | 192.80 | 181.59 | 182.55 | 255,889 | -4.37(-2.34%) |
Dec 06, 2019 | 190.00 | 190.27 | 185.31 | 186.92 | 508,000 | -2.28(-1.21%) |
Dec 05, 2019 | 191.05 | 193.00 | 187.48 | 189.20 | 435,364 | -3.24(-1.68%) |
Dec 04, 2019 | 199.00 | 199.65 | 192.08 | 192.44 | 461,813 | -7.47(-3.74%) |
Dec 03, 2019 | 200.00 | 204.32 | 199.73 | 199.91 | 306,072 | -2.00(-0.99%) |
Dec 02, 2019 | 201.58 | 205.44 | 200.50 | 201.91 | 321,088 | -1.38(-0.68%) |
Nov 29, 2019 | 203.67 | 204.68 | 202.03 | 203.29 | 153,300 | -0.95(-0.47%) |
Nov 27, 2019 | 203.92 | 205.03 | 202.71 | 204.24 | 198,600 | +0.91(+0.45%) |
Nov 26, 2019 | 206.30 | 207.10 | 201.56 | 203.33 | 433,859 | -2.15(-1.05%) |
Nov 25, 2019 | 204.80 | 210.35 | 204.33 | 205.48 | 408,936 | -1.83(-0.88%) |
Nov 22, 2019 | 207.96 | 208.83 | 205.69 | 207.31 | 372,400 | -1.03(-0.49%) |
Nov 21, 2019 | 204.07 | 208.98 | 201.82 | 208.34 | 189,146 | +5.03(+2.47%) |
Nov 20, 2019 | 198.32 | 208.40 | 198.32 | 203.31 | 377,413 | -0.59(-0.29%) |
Nov 19, 2019 | 196.66 | 204.41 | 196.66 | 203.90 | 454,170 | +7.89(+4.03%) |
Nov 18, 2019 | 198.25 | 199.12 | 191.10 | 196.01 | 308,474 | -2.24(-1.13%) |
Nov 15, 2019 | 202.05 | 204.00 | 194.82 | 198.25 | 518,700 | +1.85(+0.94%) |
Nov 14, 2019 | 196.27 | 197.29 | 190.24 | 196.40 | 369,719 | -0.90(-0.46%) |
Nov 13, 2019 | 190.27 | 198.42 | 190.00 | 197.30 | 202,233 | +0.99(+0.50%) |
Nov 12, 2019 | 190.10 | 197.90 | 186.50 | 196.31 | 425,165 | +4.59(+2.39%) |
Nov 11, 2019 | 198.89 | 199.17 | 191.66 | 191.72 | 376,145 | -7.72(-3.87%) |
Nov 08, 2019 | 192.01 | 200.00 | 190.43 | 199.44 | 418,000 | +6.55(+3.40%) |
Nov 07, 2019 | 187.46 | 192.90 | 187.14 | 192.89 | 246,084 | +3.30(+1.74%) |
Nov 06, 2019 | 188.84 | 192.80 | 186.22 | 189.59 | 427,869 | -0.48(-0.25%) |
Nov 05, 2019 | 189.81 | 192.74 | 186.88 | 190.07 | 477,415 | -1.11(-0.58%) |
Nov 04, 2019 | 188.89 | 193.90 | 188.35 | 191.18 | 743,947 | +1.62(+0.85%) |