Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 159.49 | 160.35 | 156.15 | 156.65 | 3,628,716 | -3.30(-2.07%) |
Jan 30, 2020 | 154.43 | 160.02 | 153.86 | 159.95 | 2,988,737 | +3.62(+2.32%) |
Jan 29, 2020 | 157.07 | 159.29 | 156.23 | 156.33 | 4,204,448 | -6.64(-4.07%) |
Jan 28, 2020 | 160.89 | 163.57 | 160.77 | 162.96 | 1,795,480 | +2.34(+1.46%) |
Jan 27, 2020 | 160.12 | 161.44 | 159.48 | 160.62 | 1,775,156 | -1.34(-0.83%) |
Jan 24, 2020 | 163.45 | 163.54 | 161.03 | 161.97 | 1,834,380 | -0.57(-0.35%) |
Jan 23, 2020 | 162.48 | 163.11 | 161.78 | 162.53 | 1,663,398 | -0.46(-0.28%) |
Jan 22, 2020 | 162.98 | 164.42 | 161.95 | 162.99 | 2,253,997 | +1.95(+1.21%) |
Jan 21, 2020 | 159.90 | 162.32 | 159.90 | 161.04 | 2,206,141 | -0.61(-0.38%) |
Jan 17, 2020 | 160.89 | 161.69 | 160.04 | 161.66 | 3,083,413 | +1.82(+1.14%) |
Jan 16, 2020 | 158.91 | 159.89 | 158.06 | 159.84 | 2,495,855 | +1.89(+1.20%) |
Jan 15, 2020 | 157.27 | 159.48 | 157.03 | 157.95 | 2,313,613 | +1.44(+0.92%) |
Jan 14, 2020 | 157.31 | 157.53 | 155.84 | 156.50 | 1,846,966 | -1.03(-0.66%) |
Jan 13, 2020 | 156.77 | 157.63 | 156.38 | 157.53 | 1,013,877 | +1.16(+0.74%) |
Jan 10, 2020 | 157.21 | 157.21 | 155.96 | 156.37 | 1,059,861 | -0.11(-0.07%) |
Jan 09, 2020 | 155.72 | 156.60 | 155.49 | 156.48 | 1,301,600 | +1.37(+0.88%) |
Jan 08, 2020 | 154.27 | 155.84 | 153.71 | 155.11 | 1,833,186 | +1.44(+0.94%) |
Jan 07, 2020 | 154.73 | 154.88 | 153.50 | 153.67 | 2,055,716 | -1.88(-1.21%) |
Jan 06, 2020 | 154.54 | 155.69 | 154.30 | 155.55 | 1,319,420 | +0.21(+0.14%) |
Jan 03, 2020 | 153.60 | 155.79 | 153.60 | 155.34 | 1,094,107 | -0.33(-0.21%) |
Jan 02, 2020 | 157.17 | 157.21 | 154.65 | 155.67 | 1,493,039 | -0.17(-0.11%) |
Dec 31, 2019 | 154.66 | 155.98 | 154.66 | 155.84 | 987,978 | +0.83(+0.54%) |
Dec 30, 2019 | 155.84 | 156.16 | 154.49 | 155.00 | 948,669 | -1.08(-0.69%) |
Dec 27, 2019 | 156.08 | 156.25 | 155.15 | 156.08 | 898,699 | +0.38(+0.25%) |
Dec 26, 2019 | 155.70 | 156.13 | 154.99 | 155.70 | 1,874,977 | +0.40(+0.26%) |
Dec 24, 2019 | 155.33 | 155.66 | 154.78 | 155.30 | 383,156 | -0.10(-0.06%) |
Dec 23, 2019 | 156.54 | 156.62 | 155.14 | 155.40 | 1,247,167 | -0.98(-0.63%) |
Dec 20, 2019 | 155.63 | 156.58 | 153.76 | 156.37 | 4,318,660 | +2.15(+1.39%) |
Dec 19, 2019 | 152.87 | 154.82 | 152.40 | 154.23 | 2,105,980 | +1.08(+0.70%) |
Dec 18, 2019 | 153.90 | 155.14 | 152.86 | 153.15 | 2,264,689 | -0.69(-0.45%) |
Dec 17, 2019 | 154.29 | 154.87 | 153.59 | 153.84 | 2,011,849 | -0.25(-0.16%) |
Dec 16, 2019 | 154.61 | 155.07 | 153.99 | 154.09 | 2,630,269 | +0.30(+0.20%) |
Dec 13, 2019 | 152.35 | 153.91 | 151.73 | 153.79 | 1,431,420 | +1.00(+0.66%) |
Dec 12, 2019 | 151.96 | 153.14 | 151.02 | 152.78 | 2,112,833 | +0.76(+0.50%) |
Dec 11, 2019 | 152.77 | 153.00 | 151.36 | 152.02 | 1,370,479 | -1.08(-0.71%) |
Dec 10, 2019 | 153.69 | 153.83 | 152.86 | 153.10 | 1,675,896 | -0.58(-0.38%) |
Dec 09, 2019 | 154.24 | 154.63 | 153.45 | 153.69 | 1,651,069 | -0.83(-0.54%) |
Dec 06, 2019 | 154.18 | 155.07 | 154.08 | 154.51 | 1,430,231 | +1.47(+0.96%) |
Dec 05, 2019 | 153.52 | 153.63 | 152.28 | 153.04 | 1,923,129 | -0.19(-0.12%) |
Dec 04, 2019 | 151.91 | 153.50 | 151.66 | 153.23 | 2,050,238 | +1.31(+0.86%) |
Dec 03, 2019 | 151.60 | 152.21 | 151.10 | 151.92 | 3,248,165 | -1.33(-0.87%) |
Dec 02, 2019 | 155.01 | 155.32 | 152.85 | 153.25 | 1,475,807 | -1.99(-1.28%) |
Nov 29, 2019 | 155.28 | 155.90 | 154.75 | 155.24 | 776,776 | -0.64(-0.41%) |
Nov 27, 2019 | 156.17 | 156.26 | 155.41 | 155.88 | 1,202,842 | -0.13(-0.08%) |
Nov 26, 2019 | 154.72 | 156.28 | 154.67 | 156.00 | 2,223,340 | +1.29(+0.83%) |
Nov 25, 2019 | 154.78 | 155.39 | 154.33 | 154.71 | 1,385,610 | +0.50(+0.32%) |
Nov 22, 2019 | 155.55 | 155.90 | 153.69 | 154.21 | 1,407,019 | -0.19(-0.12%) |
Nov 21, 2019 | 154.74 | 155.21 | 153.76 | 154.41 | 1,303,421 | -0.66(-0.42%) |
Nov 20, 2019 | 155.02 | 155.97 | 153.62 | 155.06 | 1,415,755 | -0.46(-0.30%) |
Nov 19, 2019 | 155.90 | 157.01 | 155.36 | 155.52 | 1,412,571 | +0.33(+0.21%) |
Nov 18, 2019 | 155.11 | 155.74 | 154.53 | 155.20 | 1,589,131 | -0.40(-0.26%) |
Nov 15, 2019 | 155.61 | 155.61 | 153.69 | 155.60 | 1,772,470 | +0.94(+0.61%) |
Nov 14, 2019 | 153.41 | 154.97 | 152.52 | 154.66 | 2,604,915 | +1.06(+0.69%) |
Nov 13, 2019 | 151.79 | 154.10 | 151.32 | 153.60 | 2,581,743 | +2.38(+1.57%) |
Nov 12, 2019 | 149.22 | 151.34 | 148.86 | 151.22 | 2,114,027 | +2.67(+1.80%) |
Nov 11, 2019 | 147.26 | 149.01 | 146.93 | 148.55 | 1,559,803 | +0.63(+0.42%) |
Nov 08, 2019 | 147.01 | 148.24 | 146.51 | 147.92 | 1,966,417 | +0.57(+0.39%) |
Nov 07, 2019 | 145.93 | 148.70 | 145.33 | 147.35 | 2,383,733 | +2.22(+1.53%) |
Nov 06, 2019 | 143.51 | 145.61 | 143.03 | 145.13 | 2,357,343 | +2.41(+1.69%) |
Nov 05, 2019 | 146.67 | 147.02 | 142.62 | 142.72 | 4,317,172 | -4.43(-3.01%) |
Nov 04, 2019 | 149.27 | 149.63 | 147.00 | 147.15 | 2,787,885 | -1.00(-0.67%) |