Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 165.00 | 165.01 | 161.47 | 162.11 | 433,521 | -3.55(-2.14%) |
Jan 30, 2020 | 166.26 | 167.13 | 163.69 | 165.66 | 322,703 | -1.36(-0.82%) |
Jan 29, 2020 | 168.46 | 169.78 | 166.98 | 167.03 | 221,329 | -1.30(-0.77%) |
Jan 28, 2020 | 166.11 | 169.69 | 166.11 | 168.32 | 309,371 | +2.23(+1.34%) |
Jan 27, 2020 | 166.16 | 167.01 | 162.10 | 166.10 | 309,721 | +1.95(+1.19%) |
Jan 24, 2020 | 165.42 | 166.47 | 163.55 | 164.15 | 277,903 | -1.26(-0.76%) |
Jan 23, 2020 | 163.21 | 165.69 | 161.91 | 165.41 | 352,525 | +1.87(+1.14%) |
Jan 22, 2020 | 162.74 | 164.80 | 162.74 | 163.53 | 586,410 | +1.56(+0.97%) |
Jan 21, 2020 | 162.21 | 163.53 | 161.26 | 161.97 | 302,147 | -0.76(-0.47%) |
Jan 17, 2020 | 161.77 | 163.35 | 161.77 | 162.73 | 205,406 | +1.12(+0.70%) |
Jan 16, 2020 | 160.22 | 161.88 | 160.22 | 161.60 | 201,046 | +2.25(+1.41%) |
Jan 15, 2020 | 158.82 | 159.66 | 157.73 | 159.36 | 185,761 | +0.86(+0.55%) |
Jan 14, 2020 | 158.76 | 159.21 | 157.21 | 158.49 | 345,707 | -0.27(-0.17%) |
Jan 13, 2020 | 156.97 | 158.78 | 156.72 | 158.76 | 133,584 | +1.69(+1.08%) |
Jan 10, 2020 | 158.15 | 158.26 | 156.90 | 157.07 | 327,901 | -0.98(-0.62%) |
Jan 09, 2020 | 156.24 | 158.09 | 155.69 | 158.05 | 187,975 | +2.35(+1.51%) |
Jan 08, 2020 | 156.49 | 156.87 | 155.22 | 155.70 | 205,676 | -0.80(-0.51%) |
Jan 07, 2020 | 156.36 | 157.64 | 155.74 | 156.50 | 209,584 | -0.57(-0.36%) |
Jan 06, 2020 | 157.28 | 157.35 | 155.95 | 157.06 | 167,578 | -0.44(-0.28%) |
Jan 03, 2020 | 156.32 | 157.81 | 156.03 | 157.50 | 169,991 | -1.12(-0.71%) |
Jan 02, 2020 | 156.70 | 158.63 | 155.75 | 158.63 | 262,398 | +2.29(+1.47%) |
Dec 31, 2019 | 157.01 | 158.22 | 156.14 | 156.33 | 236,551 | -0.50(-0.32%) |
Dec 30, 2019 | 156.20 | 158.21 | 155.77 | 156.83 | 239,523 | +0.54(+0.34%) |
Dec 27, 2019 | 156.61 | 158.56 | 155.70 | 156.29 | 301,548 | -0.06(-0.04%) |
Dec 26, 2019 | 156.35 | 157.28 | 155.81 | 156.35 | 216,136 | -0.40(-0.26%) |
Dec 24, 2019 | 157.80 | 158.19 | 156.68 | 156.76 | 90,933 | -0.59(-0.37%) |
Dec 23, 2019 | 158.15 | 158.38 | 156.74 | 157.34 | 262,676 | -0.48(-0.30%) |
Dec 20, 2019 | 157.93 | 158.68 | 156.39 | 157.82 | 1,239,420 | +0.71(+0.45%) |
Dec 19, 2019 | 156.29 | 157.63 | 155.73 | 157.11 | 410,808 | +0.17(+0.11%) |
Dec 18, 2019 | 158.85 | 159.21 | 156.18 | 156.94 | 325,605 | -2.86(-1.79%) |
Dec 17, 2019 | 157.95 | 160.44 | 157.62 | 159.80 | 345,003 | +1.94(+1.23%) |
Dec 16, 2019 | 153.77 | 158.39 | 153.77 | 157.86 | 504,111 | +3.15(+2.04%) |
Dec 13, 2019 | 155.45 | 158.16 | 152.87 | 154.71 | 545,510 | -1.42(-0.91%) |
Dec 12, 2019 | 157.75 | 159.04 | 154.19 | 156.12 | 751,377 | -3.83(-2.40%) |
Dec 11, 2019 | 158.82 | 160.41 | 157.94 | 159.96 | 356,427 | +1.31(+0.83%) |
Dec 10, 2019 | 159.28 | 160.55 | 157.42 | 158.64 | 182,178 | -0.59(-0.37%) |
Dec 09, 2019 | 160.31 | 161.15 | 159.16 | 159.24 | 132,241 | -1.35(-0.84%) |
Dec 06, 2019 | 160.44 | 161.85 | 159.90 | 160.59 | 264,037 | +1.62(+1.02%) |
Dec 05, 2019 | 158.60 | 159.66 | 158.15 | 158.97 | 171,440 | +1.31(+0.83%) |
Dec 04, 2019 | 157.05 | 159.95 | 156.33 | 157.66 | 216,875 | +0.54(+0.34%) |
Dec 03, 2019 | 156.62 | 157.54 | 154.49 | 157.12 | 175,770 | -1.25(-0.79%) |
Dec 02, 2019 | 159.66 | 160.26 | 157.45 | 158.37 | 154,995 | -0.47(-0.30%) |
Nov 29, 2019 | 159.70 | 160.41 | 158.49 | 158.84 | 94,276 | -1.10(-0.69%) |
Nov 27, 2019 | 158.58 | 159.96 | 158.15 | 159.94 | 175,085 | +0.77(+0.48%) |
Nov 26, 2019 | 157.94 | 159.53 | 157.71 | 159.17 | 213,242 | +0.93(+0.59%) |
Nov 25, 2019 | 157.22 | 160.16 | 157.22 | 158.24 | 215,192 | +0.87(+0.55%) |
Nov 22, 2019 | 157.55 | 157.75 | 156.04 | 157.37 | 130,609 | +0.44(+0.28%) |
Nov 21, 2019 | 157.30 | 157.98 | 155.75 | 156.93 | 201,420 | -0.59(-0.38%) |
Nov 20, 2019 | 157.49 | 158.78 | 156.20 | 157.52 | 325,117 | -0.44(-0.28%) |
Nov 19, 2019 | 157.03 | 158.62 | 155.09 | 157.96 | 214,764 | +0.42(+0.27%) |
Nov 18, 2019 | 156.22 | 158.00 | 155.04 | 157.54 | 156,018 | +1.16(+0.74%) |
Nov 15, 2019 | 156.58 | 157.41 | 155.86 | 156.38 | 147,105 | +0.60(+0.39%) |
Nov 14, 2019 | 155.57 | 156.54 | 155.02 | 155.78 | 219,131 | -0.31(-0.20%) |
Nov 13, 2019 | 156.56 | 157.18 | 154.79 | 156.09 | 190,898 | -1.43(-0.91%) |
Nov 12, 2019 | 157.89 | 158.32 | 156.34 | 157.51 | 147,628 | -0.14(-0.09%) |
Nov 11, 2019 | 155.25 | 157.81 | 154.95 | 157.66 | 123,639 | +1.35(+0.86%) |
Nov 08, 2019 | 157.17 | 157.42 | 155.54 | 156.31 | 230,210 | -1.08(-0.69%) |
Nov 07, 2019 | 157.05 | 158.14 | 156.34 | 157.39 | 178,364 | +1.69(+1.08%) |
Nov 06, 2019 | 156.37 | 156.79 | 155.32 | 155.70 | 179,658 | -1.73(-1.10%) |
Nov 05, 2019 | 156.16 | 157.49 | 155.44 | 157.44 | 189,998 | +1.78(+1.14%) |
Nov 04, 2019 | 154.36 | 156.19 | 153.93 | 155.66 | 317,492 | +2.38(+1.56%) |