Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 157.32 | 164.06 | 156.35 | 160.13 | 2,339,533 | +4.07(+2.61%) |
Jan 30, 2020 | 159.26 | 161.58 | 153.63 | 156.06 | 1,963,881 | -1.65(-1.05%) |
Jan 29, 2020 | 149.66 | 158.53 | 148.20 | 157.71 | 1,850,806 | +8.10(+5.41%) |
Jan 28, 2020 | 157.32 | 160.42 | 148.93 | 149.61 | 2,290,514 | -12.66(-7.80%) |
Jan 27, 2020 | 171.67 | 172.11 | 159.50 | 162.26 | 2,296,489 | -2.72(-1.65%) |
Jan 24, 2020 | 154.84 | 165.83 | 154.84 | 164.98 | 3,023,236 | +8.92(+5.72%) |
Jan 23, 2020 | 155.81 | 162.89 | 154.41 | 156.06 | 2,432,578 | -2.91(-1.83%) |
Jan 22, 2020 | 159.94 | 161.15 | 155.62 | 158.97 | 1,467,038 | -1.45(-0.91%) |
Jan 21, 2020 | 149.22 | 160.62 | 148.54 | 160.42 | 2,441,218 | +8.00(+5.25%) |
Jan 17, 2020 | 156.35 | 157.75 | 149.99 | 152.42 | 2,676,848 | -3.78(-2.42%) |
Jan 16, 2020 | 154.60 | 156.74 | 151.06 | 156.20 | 1,949,967 | -1.75(-1.11%) |
Jan 15, 2020 | 152.08 | 159.35 | 148.44 | 157.95 | 2,662,509 | +8.53(+5.71%) |
Jan 14, 2020 | 141.12 | 150.33 | 140.88 | 149.41 | 2,250,226 | +6.84(+4.80%) |
Jan 13, 2020 | 150.77 | 151.21 | 142.14 | 142.57 | 2,186,404 | -10.72(-6.99%) |
Jan 10, 2020 | 148.88 | 155.09 | 148.38 | 153.29 | 2,166,895 | +6.21(+4.22%) |
Jan 09, 2020 | 147.76 | 153.00 | 146.41 | 147.08 | 1,696,889 | -4.66(-3.07%) |
Jan 08, 2020 | 169.54 | 170.80 | 148.30 | 151.74 | 3,973,243 | -19.93(-11.61%) |
Jan 07, 2020 | 167.31 | 172.64 | 164.01 | 171.67 | 2,094,705 | +4.56(+2.73%) |
Jan 06, 2020 | 176.47 | 176.96 | 163.86 | 167.11 | 3,064,541 | +0.49(+0.29%) |
Jan 03, 2020 | 178.51 | 178.66 | 163.91 | 166.63 | 3,116,174 | -3.01(-1.77%) |
Jan 02, 2020 | 174.39 | 176.28 | 165.66 | 169.63 | 2,326,659 | +0.68(+0.40%) |
Dec 31, 2019 | 175.16 | 177.01 | 168.42 | 168.96 | 2,165,307 | -2.81(-1.64%) |
Dec 30, 2019 | 162.94 | 172.16 | 162.46 | 171.77 | 2,547,198 | +9.89(+6.11%) |
Dec 27, 2019 | 164.40 | 166.82 | 159.40 | 161.88 | 2,666,331 | -3.59(-2.17%) |
Dec 26, 2019 | 162.31 | 168.37 | 160.32 | 165.46 | 3,536,758 | +7.13(+4.50%) |
Dec 24, 2019 | 147.04 | 158.58 | 146.68 | 158.34 | 2,253,152 | +13.68(+9.45%) |
Dec 23, 2019 | 135.16 | 145.19 | 134.28 | 144.66 | 2,493,065 | +11.41(+8.56%) |
Dec 20, 2019 | 138.51 | 138.80 | 132.53 | 133.25 | 2,061,741 | -4.87(-3.53%) |
Dec 19, 2019 | 138.47 | 139.53 | 134.90 | 138.13 | 1,853,141 | +0.48(+0.35%) |
Dec 18, 2019 | 132.82 | 137.89 | 132.29 | 137.65 | 1,802,506 | +4.10(+3.07%) |
Dec 17, 2019 | 136.87 | 137.60 | 133.25 | 133.54 | 1,664,663 | -3.47(-2.54%) |
Dec 16, 2019 | 142.03 | 142.18 | 135.72 | 137.02 | 1,601,223 | -4.87(-3.43%) |
Dec 13, 2019 | 138.13 | 143.77 | 135.86 | 141.89 | 2,195,515 | +0.96(+0.68%) |
Dec 12, 2019 | 146.14 | 147.92 | 136.92 | 140.93 | 2,588,074 | -1.54(-1.08%) |
Dec 11, 2019 | 134.85 | 143.87 | 133.74 | 142.47 | 2,656,866 | +9.41(+7.07%) |
Dec 10, 2019 | 133.54 | 133.78 | 129.64 | 133.06 | 1,678,266 | +2.65(+2.03%) |
Dec 09, 2019 | 133.35 | 134.03 | 129.30 | 130.41 | 1,628,664 | -1.06(-0.81%) |
Dec 06, 2019 | 132.92 | 137.42 | 130.99 | 131.47 | 2,243,146 | -9.31(-6.61%) |
Dec 05, 2019 | 136.82 | 144.69 | 136.82 | 140.78 | 1,913,154 | +1.54(+1.11%) |
Dec 04, 2019 | 141.36 | 142.61 | 136.34 | 139.24 | 1,715,415 | -3.91(-2.73%) |
Dec 03, 2019 | 140.06 | 145.94 | 139.86 | 143.15 | 2,763,806 | +8.93(+6.65%) |
Dec 02, 2019 | 130.89 | 135.09 | 129.59 | 134.22 | 2,034,873 | +0.77(+0.58%) |
Nov 29, 2019 | 127.85 | 134.36 | 127.66 | 133.45 | 1,406,137 | +6.08(+4.77%) |
Nov 27, 2019 | 125.58 | 129.10 | 123.99 | 127.37 | 1,547,601 | -1.74(-1.35%) |
Nov 26, 2019 | 121.63 | 129.68 | 120.33 | 129.10 | 2,091,250 | +7.04(+5.77%) |
Nov 25, 2019 | 125.44 | 128.04 | 121.00 | 122.06 | 1,927,507 | -6.95(-5.39%) |
Nov 22, 2019 | 131.57 | 132.53 | 126.84 | 129.01 | 1,504,737 | -1.59(-1.22%) |
Nov 21, 2019 | 135.81 | 138.32 | 130.31 | 130.60 | 1,926,355 | -7.38(-5.35%) |
Nov 20, 2019 | 135.76 | 139.91 | 132.15 | 137.98 | 2,105,861 | +1.30(+0.95%) |
Nov 19, 2019 | 133.54 | 140.40 | 133.21 | 136.68 | 1,843,988 | +0.82(+0.60%) |
Nov 18, 2019 | 129.54 | 136.00 | 129.40 | 135.86 | 1,818,347 | +6.18(+4.76%) |
Nov 15, 2019 | 129.35 | 134.51 | 129.21 | 129.68 | 1,508,986 | -3.43(-2.57%) |
Nov 14, 2019 | 131.66 | 134.27 | 129.54 | 133.11 | 1,890,323 | +3.09(+2.37%) |
Nov 13, 2019 | 129.30 | 133.40 | 128.96 | 130.02 | 2,278,341 | +2.56(+2.01%) |
Nov 12, 2019 | 123.41 | 128.09 | 118.92 | 127.47 | 2,171,967 | +4.78(+3.89%) |
Nov 11, 2019 | 123.32 | 125.63 | 121.34 | 122.69 | 2,025,955 | -0.29(-0.24%) |
Nov 08, 2019 | 123.03 | 127.47 | 121.24 | 122.98 | 2,107,735 | -3.33(-2.64%) |
Nov 07, 2019 | 134.51 | 135.33 | 123.56 | 126.31 | 3,342,364 | -12.25(-8.84%) |
Nov 06, 2019 | 135.96 | 140.01 | 133.01 | 138.56 | 2,410,835 | +4.53(+3.38%) |
Nov 05, 2019 | 134.17 | 136.44 | 130.75 | 134.03 | 3,418,375 | -8.73(-6.12%) |
Nov 04, 2019 | 148.35 | 149.37 | 141.84 | 142.76 | 1,910,424 | -7.38(-4.92%) |