Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 164.48 | 164.54 | 157.70 | 158.22 | 3,810,285 | -8.05(-4.84%) |
Jan 30, 2020 | 162.28 | 166.40 | 160.88 | 166.26 | 3,898,755 | +3.77(+2.32%) |
Jan 29, 2020 | 161.86 | 163.44 | 160.67 | 162.50 | 1,929,984 | +1.44(+0.89%) |
Jan 28, 2020 | 158.84 | 161.43 | 158.36 | 161.06 | 2,140,769 | +2.52(+1.59%) |
Jan 27, 2020 | 158.00 | 159.20 | 156.98 | 158.54 | 2,386,951 | -1.03(-0.65%) |
Jan 24, 2020 | 160.62 | 160.82 | 158.96 | 159.58 | 2,003,717 | -0.23(-0.14%) |
Jan 23, 2020 | 160.92 | 161.33 | 159.53 | 159.80 | 2,189,402 | -1.27(-0.79%) |
Jan 22, 2020 | 161.16 | 161.83 | 160.39 | 161.07 | 1,913,945 | +0.06(+0.04%) |
Jan 21, 2020 | 160.23 | 161.47 | 159.92 | 161.01 | 2,331,541 | +0.64(+0.40%) |
Jan 17, 2020 | 159.58 | 160.48 | 158.81 | 160.37 | 2,652,507 | +1.52(+0.96%) |
Jan 16, 2020 | 158.99 | 159.29 | 157.81 | 158.85 | 2,467,696 | +0.70(+0.44%) |
Jan 15, 2020 | 158.89 | 159.69 | 157.63 | 158.15 | 2,704,757 | -0.58(-0.37%) |
Jan 14, 2020 | 157.23 | 159.32 | 156.73 | 158.73 | 3,092,055 | +1.79(+1.14%) |
Jan 13, 2020 | 155.84 | 157.12 | 155.56 | 156.94 | 2,311,399 | +1.43(+0.92%) |
Jan 10, 2020 | 155.63 | 155.97 | 154.78 | 155.51 | 2,028,831 | +0.44(+0.29%) |
Jan 09, 2020 | 154.39 | 156.22 | 153.81 | 155.07 | 2,140,215 | +1.36(+0.88%) |
Jan 08, 2020 | 154.71 | 155.14 | 153.69 | 153.72 | 2,834,834 | +0.16(+0.10%) |
Jan 07, 2020 | 152.47 | 154.09 | 151.56 | 153.56 | 2,020,461 | +1.49(+0.98%) |
Jan 06, 2020 | 150.92 | 152.21 | 150.74 | 152.06 | 2,795,418 | +0.45(+0.30%) |
Jan 03, 2020 | 150.90 | 152.75 | 149.92 | 151.61 | 2,368,020 | -0.94(-0.62%) |
Jan 02, 2020 | 151.42 | 152.68 | 150.61 | 152.55 | 2,628,410 | +1.60(+1.06%) |
Dec 31, 2019 | 150.20 | 151.05 | 149.74 | 150.95 | 2,230,961 | +0.63(+0.42%) |
Dec 30, 2019 | 150.42 | 150.46 | 149.64 | 150.32 | 2,056,518 | -0.04(-0.03%) |
Dec 27, 2019 | 150.68 | 150.85 | 149.89 | 150.36 | 2,636,239 | +0.06(+0.04%) |
Dec 26, 2019 | 150.35 | 150.80 | 150.01 | 150.30 | 1,745,940 | -0.34(-0.23%) |
Dec 24, 2019 | 150.16 | 150.78 | 149.78 | 150.65 | 1,576,496 | +0.10(+0.07%) |
Dec 23, 2019 | 151.01 | 151.15 | 149.77 | 150.55 | 16,414,189 | +0.38(+0.26%) |
Dec 20, 2019 | 148.41 | 150.36 | 148.09 | 150.16 | 19,986,732 | +2.37(+1.60%) |
Dec 19, 2019 | 148.28 | 151.29 | 146.55 | 147.80 | 36,010,140 | +0.42(+0.29%) |
Dec 18, 2019 | 148.35 | 148.78 | 146.94 | 147.38 | 33,178,462 | -1.69(-1.13%) |
Dec 17, 2019 | 149.06 | 149.60 | 147.43 | 149.06 | 26,674,682 | +0.28(+0.19%) |
Dec 16, 2019 | 145.52 | 150.84 | 145.43 | 148.78 | 93,697,952 | +2.87(+1.97%) |
Dec 13, 2019 | 148.52 | 149.39 | 145.68 | 145.91 | 65,248,812 | -2.73(-1.84%) |
Dec 12, 2019 | 146.73 | 150.33 | 146.45 | 148.64 | 75,511,928 | +1.60(+1.09%) |
Dec 11, 2019 | 146.78 | 147.83 | 145.59 | 147.04 | 54,141,564 | +0.82(+0.56%) |
Dec 10, 2019 | 145.28 | 146.32 | 143.67 | 146.22 | 41,424,732 | +1.29(+0.89%) |
Dec 09, 2019 | 145.86 | 146.69 | 144.68 | 144.94 | 35,407,264 | -0.68(-0.47%) |
Dec 06, 2019 | 145.12 | 146.32 | 144.21 | 145.62 | 22,821,026 | +1.01(+0.70%) |
Dec 05, 2019 | 144.36 | 144.71 | 142.95 | 144.60 | 15,365,680 | -0.12(-0.08%) |
Dec 04, 2019 | 144.32 | 146.98 | 143.41 | 144.72 | 15,689,123 | +0.61(+0.42%) |
Dec 03, 2019 | 141.99 | 144.41 | 141.58 | 144.11 | 10,136,908 | +0.98(+0.69%) |
Dec 02, 2019 | 143.92 | 144.10 | 141.54 | 143.13 | 8,499,753 | -0.28(-0.20%) |
Nov 29, 2019 | 144.08 | 144.42 | 142.66 | 143.41 | 2,033,525 | -0.60(-0.42%) |
Nov 27, 2019 | 143.74 | 144.61 | 143.21 | 144.01 | 8,912,681 | +0.60(+0.42%) |
Nov 26, 2019 | 142.45 | 143.83 | 142.20 | 143.41 | 8,763,799 | +1.02(+0.72%) |
Nov 25, 2019 | 141.46 | 142.45 | 141.13 | 142.39 | 5,219,735 | +1.59(+1.13%) |
Nov 22, 2019 | 141.07 | 141.32 | 139.96 | 140.80 | 4,520,212 | +0.12(+0.08%) |
Nov 21, 2019 | 140.10 | 140.76 | 138.57 | 140.68 | 7,149,708 | -0.79(-0.56%) |
Nov 20, 2019 | 140.56 | 141.47 | 139.94 | 141.47 | 6,187,174 | +0.39(+0.28%) |
Nov 19, 2019 | 137.70 | 141.27 | 136.80 | 141.08 | 7,394,178 | +3.31(+2.40%) |
Nov 18, 2019 | 140.09 | 140.56 | 137.65 | 137.77 | 5,315,727 | -2.71(-1.93%) |
Nov 15, 2019 | 136.81 | 140.52 | 136.52 | 140.48 | 13,992,016 | +6.72(+5.02%) |
Nov 14, 2019 | 134.44 | 134.73 | 132.76 | 133.76 | 2,197,004 | -0.88(-0.66%) |
Nov 13, 2019 | 132.91 | 135.28 | 132.10 | 134.64 | 4,921,682 | +1.48(+1.11%) |
Nov 12, 2019 | 132.30 | 133.89 | 132.17 | 133.16 | 1,558,219 | +1.00(+0.76%) |
Nov 11, 2019 | 132.28 | 133.35 | 131.80 | 132.16 | 1,119,167 | -0.70(-0.52%) |
Nov 08, 2019 | 132.34 | 133.24 | 132.00 | 132.85 | 1,692,127 | +0.72(+0.54%) |
Nov 07, 2019 | 132.47 | 132.84 | 131.72 | 132.14 | 2,588,809 | -0.35(-0.27%) |
Nov 06, 2019 | 131.52 | 132.68 | 131.01 | 132.49 | 2,615,722 | +1.37(+1.04%) |
Nov 05, 2019 | 132.79 | 133.17 | 130.55 | 131.12 | 3,218,039 | -1.72(-1.29%) |
Nov 04, 2019 | 135.14 | 135.57 | 132.82 | 132.84 | 2,173,140 | -1.33(-0.99%) |