Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 161.19 | 161.26 | 157.61 | 158.16 | 38,100 | -4.34(-2.67%) |
Jan 30, 2020 | 162.30 | 163.00 | 161.35 | 162.50 | 41,494 | -0.02(-0.01%) |
Jan 29, 2020 | 163.42 | 163.52 | 162.33 | 162.52 | 49,035 | -3.57(-2.15%) |
Jan 28, 2020 | 165.39 | 166.75 | 165.14 | 166.09 | 28,035 | +0.82(+0.50%) |
Jan 27, 2020 | 166.34 | 166.96 | 164.91 | 165.27 | 38,690 | -5.95(-3.48%) |
Jan 24, 2020 | 173.28 | 174.14 | 171.18 | 171.22 | 71,500 | -1.38(-0.80%) |
Jan 23, 2020 | 172.74 | 172.95 | 171.60 | 172.59 | 27,722 | -1.91(-1.09%) |
Jan 22, 2020 | 174.71 | 174.99 | 174.01 | 174.50 | 30,455 | +1.60(+0.93%) |
Jan 21, 2020 | 172.70 | 173.10 | 172.03 | 172.90 | 29,846 | -0.04(-0.02%) |
Jan 17, 2020 | 172.89 | 173.26 | 172.20 | 172.94 | 37,800 | -2.82(-1.60%) |
Jan 16, 2020 | 175.52 | 175.84 | 174.64 | 175.76 | 36,471 | -0.50(-0.28%) |
Jan 15, 2020 | 175.56 | 176.36 | 175.28 | 176.26 | 58,953 | +1.88(+1.08%) |
Jan 14, 2020 | 174.00 | 174.72 | 173.76 | 174.38 | 31,369 | +1.38(+0.80%) |
Jan 13, 2020 | 171.90 | 173.02 | 171.71 | 173.00 | 56,385 | +1.53(+0.89%) |
Jan 10, 2020 | 172.59 | 172.59 | 171.38 | 171.47 | 64,900 | -1.11(-0.64%) |
Jan 09, 2020 | 171.30 | 172.58 | 171.30 | 172.58 | 114,214 | +3.77(+2.23%) |
Jan 08, 2020 | 166.46 | 169.32 | 166.46 | 168.81 | 23,271 | +4.31(+2.62%) |
Jan 07, 2020 | 164.28 | 164.53 | 163.87 | 164.50 | 41,072 | +1.55(+0.95%) |
Jan 06, 2020 | 161.35 | 162.95 | 161.22 | 162.95 | 25,428 | +0.28(+0.17%) |
Jan 03, 2020 | 161.58 | 163.25 | 161.58 | 162.67 | 18,900 | -0.66(-0.40%) |
Jan 02, 2020 | 163.16 | 163.95 | 162.75 | 163.33 | 22,470 | +0.53(+0.33%) |
Dec 31, 2019 | 161.99 | 163.21 | 161.99 | 162.80 | 15,300 | +0.54(+0.33%) |
Dec 30, 2019 | 164.00 | 164.00 | 162.01 | 162.26 | 18,336 | -1.02(-0.62%) |
Dec 27, 2019 | 162.80 | 163.57 | 162.36 | 163.28 | 28,500 | +1.08(+0.67%) |
Dec 26, 2019 | 162.06 | 162.20 | 160.85 | 162.20 | 25,146 | +0.94(+0.58%) |
Dec 24, 2019 | 161.50 | 162.05 | 160.45 | 161.26 | 13,000 | +0.13(+0.08%) |
Dec 23, 2019 | 162.49 | 162.58 | 161.13 | 161.13 | 31,874 | -0.24(-0.15%) |
Dec 20, 2019 | 160.52 | 161.80 | 160.10 | 161.37 | 27,600 | +1.21(+0.75%) |
Dec 19, 2019 | 160.91 | 160.91 | 159.99 | 160.16 | 27,568 | -0.50(-0.31%) |
Dec 18, 2019 | 160.94 | 161.47 | 160.66 | 160.66 | 30,794 | +0.86(+0.54%) |
Dec 17, 2019 | 160.18 | 160.18 | 159.42 | 159.80 | 54,316 | +0.60(+0.38%) |
Dec 16, 2019 | 159.82 | 160.04 | 158.90 | 159.20 | 32,725 | +4.13(+2.66%) |
Dec 13, 2019 | 155.00 | 156.34 | 154.58 | 155.07 | 24,000 | +0.02(+0.01%) |
Dec 12, 2019 | 155.04 | 156.12 | 154.39 | 155.05 | 34,769 | -0.11(-0.07%) |
Dec 11, 2019 | 153.53 | 155.16 | 153.31 | 155.16 | 22,432 | +2.65(+1.74%) |
Dec 10, 2019 | 151.83 | 152.93 | 151.59 | 152.51 | 21,054 | +1.06(+0.70%) |
Dec 09, 2019 | 152.53 | 152.59 | 151.37 | 151.45 | 25,593 | -2.81(-1.82%) |
Dec 06, 2019 | 154.71 | 154.71 | 153.95 | 154.26 | 24,000 | +0.82(+0.53%) |
Dec 05, 2019 | 154.24 | 154.24 | 153.00 | 153.44 | 24,862 | -0.34(-0.22%) |
Dec 04, 2019 | 154.93 | 154.97 | 153.70 | 153.78 | 23,964 | -1.26(-0.81%) |
Dec 03, 2019 | 153.89 | 155.04 | 153.53 | 155.04 | 25,878 | +2.64(+1.73%) |
Dec 02, 2019 | 155.11 | 155.11 | 152.00 | 152.40 | 32,521 | -3.65(-2.34%) |
Nov 29, 2019 | 156.37 | 157.04 | 155.88 | 156.05 | 20,800 | +0.57(+0.37%) |
Nov 27, 2019 | 154.66 | 155.52 | 154.37 | 155.48 | 23,400 | +2.41(+1.57%) |
Nov 26, 2019 | 151.93 | 153.33 | 151.93 | 153.07 | 48,013 | +1.83(+1.21%) |
Nov 25, 2019 | 151.70 | 152.06 | 151.17 | 151.24 | 27,933 | +0.55(+0.36%) |
Nov 22, 2019 | 151.27 | 151.27 | 150.28 | 150.69 | 44,900 | -0.56(-0.37%) |
Nov 21, 2019 | 151.41 | 151.45 | 150.69 | 151.25 | 82,308 | +0.32(+0.21%) |
Nov 20, 2019 | 151.41 | 151.70 | 150.32 | 150.93 | 33,235 | +0.52(+0.35%) |
Nov 19, 2019 | 152.00 | 152.00 | 150.06 | 150.41 | 25,184 | +0.21(+0.14%) |
Nov 18, 2019 | 149.61 | 150.32 | 149.10 | 150.20 | 35,679 | +2.24(+1.51%) |
Nov 15, 2019 | 147.11 | 147.96 | 146.34 | 147.96 | 285,400 | +1.86(+1.27%) |
Nov 14, 2019 | 146.05 | 146.79 | 145.76 | 146.10 | 161,241 | +0.04(+0.03%) |
Nov 13, 2019 | 147.85 | 147.85 | 145.95 | 146.06 | 302,392 | -2.12(-1.43%) |
Nov 12, 2019 | 148.14 | 148.84 | 147.79 | 148.18 | 215,813 | -1.14(-0.76%) |
Nov 11, 2019 | 149.00 | 149.53 | 148.98 | 149.32 | 19,155 | -1.25(-0.83%) |
Nov 08, 2019 | 149.63 | 150.57 | 148.95 | 150.57 | 30,400 | -0.93(-0.61%) |
Nov 07, 2019 | 152.03 | 152.48 | 151.23 | 151.50 | 57,206 | +3.16(+2.13%) |
Nov 06, 2019 | 151.33 | 151.79 | 147.20 | 148.34 | 73,855 | -6.83(-4.40%) |
Nov 05, 2019 | 156.58 | 156.58 | 155.05 | 155.17 | 39,947 | -4.12(-2.59%) |
Nov 04, 2019 | 159.33 | 160.29 | 158.89 | 159.29 | 24,012 | +2.73(+1.74%) |