Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 162.86 | 162.86 | 159.72 | 160.78 | 386,300 | -2.47(-1.51%) |
Jan 30, 2020 | 161.29 | 163.54 | 160.47 | 163.25 | 250,494 | +1.11(+0.68%) |
Jan 29, 2020 | 162.22 | 163.61 | 161.56 | 162.14 | 240,525 | +0.59(+0.37%) |
Jan 28, 2020 | 161.04 | 162.24 | 160.29 | 161.55 | 404,900 | +1.92(+1.20%) |
Jan 27, 2020 | 157.85 | 160.53 | 156.01 | 159.63 | 310,511 | -0.94(-0.59%) |
Jan 24, 2020 | 162.23 | 162.72 | 160.21 | 160.57 | 217,300 | -0.70(-0.43%) |
Jan 23, 2020 | 161.02 | 161.58 | 159.74 | 161.27 | 185,984 | +0.34(+0.21%) |
Jan 22, 2020 | 162.10 | 162.99 | 160.77 | 160.93 | 474,679 | -0.30(-0.19%) |
Jan 21, 2020 | 160.25 | 162.76 | 160.25 | 161.23 | 413,177 | +0.06(+0.04%) |
Jan 17, 2020 | 161.21 | 162.54 | 160.69 | 161.17 | 369,100 | +0.25(+0.16%) |
Jan 16, 2020 | 159.71 | 160.92 | 159.22 | 160.92 | 631,793 | +2.07(+1.30%) |
Jan 15, 2020 | 159.88 | 161.14 | 158.71 | 158.85 | 438,186 | -0.02(-0.01%) |
Jan 14, 2020 | 160.81 | 162.08 | 158.73 | 158.87 | 257,667 | -2.06(-1.28%) |
Jan 13, 2020 | 159.48 | 161.27 | 157.60 | 160.93 | 330,503 | +1.54(+0.97%) |
Jan 10, 2020 | 161.15 | 161.76 | 158.90 | 159.39 | 335,700 | -1.77(-1.10%) |
Jan 09, 2020 | 159.56 | 161.24 | 158.80 | 161.16 | 382,016 | +2.51(+1.58%) |
Jan 08, 2020 | 156.61 | 159.13 | 156.30 | 158.65 | 556,100 | +2.07(+1.32%) |
Jan 07, 2020 | 158.28 | 158.91 | 156.46 | 156.58 | 477,271 | -2.28(-1.44%) |
Jan 06, 2020 | 155.33 | 158.89 | 155.24 | 158.86 | 473,114 | +2.88(+1.85%) |
Jan 03, 2020 | 153.70 | 156.50 | 153.24 | 155.98 | 447,800 | -0.06(-0.04%) |
Jan 02, 2020 | 154.48 | 156.04 | 154.48 | 156.04 | 769,087 | +1.94(+1.26%) |
Dec 31, 2019 | 152.50 | 154.69 | 152.50 | 154.10 | 563,800 | +1.33(+0.87%) |
Dec 30, 2019 | 153.81 | 153.99 | 152.01 | 152.77 | 337,321 | -1.05(-0.68%) |
Dec 27, 2019 | 154.50 | 154.61 | 153.39 | 153.82 | 369,600 | -0.21(-0.14%) |
Dec 26, 2019 | 153.67 | 154.58 | 153.21 | 154.03 | 216,375 | +0.43(+0.28%) |
Dec 24, 2019 | 154.08 | 154.20 | 152.84 | 153.60 | 205,600 | +0.13(+0.08%) |
Dec 23, 2019 | 154.08 | 154.31 | 152.90 | 153.47 | 822,650 | +0.42(+0.27%) |
Dec 20, 2019 | 155.02 | 155.99 | 152.85 | 153.05 | 1,335,400 | -1.18(-0.77%) |
Dec 19, 2019 | 152.15 | 154.46 | 151.88 | 154.23 | 571,585 | +2.23(+1.47%) |
Dec 18, 2019 | 154.11 | 154.20 | 151.70 | 152.00 | 1,355,526 | -1.49(-0.97%) |
Dec 17, 2019 | 156.01 | 156.70 | 153.24 | 153.49 | 805,182 | -4.45(-2.82%) |
Dec 16, 2019 | 158.35 | 159.14 | 157.52 | 157.94 | 345,726 | +0.27(+0.17%) |
Dec 13, 2019 | 156.92 | 158.78 | 156.44 | 157.67 | 344,900 | +0.26(+0.17%) |
Dec 12, 2019 | 156.93 | 159.50 | 156.55 | 157.41 | 456,340 | +0.43(+0.27%) |
Dec 11, 2019 | 157.15 | 157.15 | 155.22 | 156.98 | 461,786 | +0.29(+0.19%) |
Dec 10, 2019 | 157.76 | 158.43 | 156.57 | 156.69 | 263,448 | -0.87(-0.55%) |
Dec 09, 2019 | 159.73 | 160.10 | 157.49 | 157.56 | 312,807 | -2.12(-1.33%) |
Dec 06, 2019 | 159.50 | 160.07 | 159.12 | 159.68 | 287,100 | +1.21(+0.76%) |
Dec 05, 2019 | 158.09 | 159.00 | 157.79 | 158.47 | 355,896 | +0.74(+0.47%) |
Dec 04, 2019 | 157.66 | 159.95 | 157.65 | 157.73 | 324,995 | +0.08(+0.05%) |
Dec 03, 2019 | 155.48 | 157.80 | 155.43 | 157.65 | 471,817 | +0.03(+0.02%) |
Dec 02, 2019 | 160.14 | 160.60 | 157.51 | 157.62 | 436,085 | -2.84(-1.77%) |
Nov 29, 2019 | 160.65 | 161.21 | 159.68 | 160.46 | 153,300 | -0.23(-0.14%) |
Nov 27, 2019 | 162.12 | 162.61 | 160.09 | 160.69 | 274,400 | +0.21(+0.13%) |
Nov 26, 2019 | 161.00 | 162.73 | 159.73 | 160.48 | 447,371 | +0.34(+0.21%) |
Nov 25, 2019 | 157.80 | 160.18 | 157.10 | 160.14 | 665,702 | +3.14(+2.00%) |
Nov 22, 2019 | 158.32 | 158.57 | 156.85 | 157.00 | 436,400 | -1.06(-0.67%) |
Nov 21, 2019 | 157.73 | 158.38 | 155.81 | 158.06 | 582,040 | +0.11(+0.07%) |
Nov 20, 2019 | 159.17 | 160.30 | 157.36 | 157.95 | 786,400 | -2.30(-1.44%) |
Nov 19, 2019 | 160.68 | 161.44 | 159.70 | 160.25 | 395,461 | +0.30(+0.19%) |
Nov 18, 2019 | 159.60 | 160.72 | 159.27 | 159.95 | 314,460 | +0.01(+0.01%) |
Nov 15, 2019 | 159.31 | 160.20 | 158.00 | 159.94 | 258,200 | +1.38(+0.87%) |
Nov 14, 2019 | 160.06 | 160.06 | 156.47 | 158.56 | 495,925 | -1.96(-1.22%) |
Nov 13, 2019 | 160.05 | 161.02 | 159.73 | 160.52 | 324,134 | -0.10(-0.06%) |
Nov 12, 2019 | 160.56 | 161.62 | 160.13 | 160.62 | 555,522 | +0.09(+0.06%) |
Nov 11, 2019 | 159.09 | 160.60 | 158.93 | 160.53 | 682,402 | +0.17(+0.11%) |
Nov 08, 2019 | 159.69 | 160.79 | 159.55 | 160.36 | 340,100 | +0.36(+0.23%) |
Nov 07, 2019 | 158.82 | 160.46 | 158.82 | 160.00 | 397,962 | +1.58(+1.00%) |
Nov 06, 2019 | 157.33 | 159.37 | 156.07 | 158.42 | 535,715 | +0.69(+0.44%) |
Nov 05, 2019 | 157.68 | 158.27 | 156.69 | 157.73 | 471,980 | -0.19(-0.12%) |
Nov 04, 2019 | 156.93 | 158.30 | 156.24 | 157.92 | 585,997 | +1.83(+1.17%) |