Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.34 | 138.34 | 131.31 | 131.47 | 236,783 | -7.06(-5.09%) |
Jan 30, 2020 | 136.71 | 138.96 | 136.57 | 138.52 | 129,470 | +0.16(+0.12%) |
Jan 29, 2020 | 138.03 | 139.62 | 136.95 | 138.36 | 266,071 | +1.38(+1.00%) |
Jan 28, 2020 | 136.06 | 137.61 | 135.66 | 136.98 | 155,394 | +1.86(+1.38%) |
Jan 27, 2020 | 131.82 | 137.04 | 131.57 | 135.12 | 156,910 | +1.47(+1.10%) |
Jan 24, 2020 | 139.00 | 139.00 | 132.63 | 133.65 | 164,458 | -5.51(-3.96%) |
Jan 23, 2020 | 137.26 | 139.64 | 136.05 | 139.15 | 148,225 | +1.75(+1.27%) |
Jan 22, 2020 | 140.48 | 141.84 | 137.10 | 137.41 | 184,148 | -2.77(-1.98%) |
Jan 21, 2020 | 138.69 | 140.51 | 137.79 | 140.18 | 199,605 | +1.20(+0.86%) |
Jan 17, 2020 | 138.19 | 139.33 | 136.89 | 138.98 | 193,656 | +2.03(+1.48%) |
Jan 16, 2020 | 137.51 | 138.57 | 136.44 | 136.95 | 119,069 | +0.22(+0.16%) |
Jan 15, 2020 | 136.66 | 137.60 | 135.39 | 136.73 | 119,915 | -0.62(-0.45%) |
Jan 14, 2020 | 138.00 | 138.70 | 136.82 | 137.35 | 259,031 | -1.62(-1.16%) |
Jan 13, 2020 | 134.91 | 139.09 | 134.23 | 138.97 | 184,483 | +4.02(+2.98%) |
Jan 10, 2020 | 135.11 | 135.94 | 133.89 | 134.95 | 168,792 | +0.32(+0.24%) |
Jan 09, 2020 | 137.66 | 137.66 | 133.27 | 134.63 | 360,924 | -0.50(-0.37%) |
Jan 08, 2020 | 137.64 | 139.13 | 134.30 | 135.12 | 170,678 | -3.22(-2.33%) |
Jan 07, 2020 | 136.96 | 140.08 | 136.00 | 138.34 | 240,297 | +1.02(+0.74%) |
Jan 06, 2020 | 140.63 | 140.77 | 136.70 | 137.32 | 237,622 | -4.30(-3.04%) |
Jan 03, 2020 | 141.71 | 142.05 | 139.80 | 141.62 | 170,236 | -1.21(-0.85%) |
Jan 02, 2020 | 143.20 | 143.87 | 141.03 | 142.84 | 192,220 | +0.36(+0.25%) |
Dec 31, 2019 | 142.32 | 144.07 | 142.32 | 142.48 | 155,379 | -0.29(-0.20%) |
Dec 30, 2019 | 143.93 | 144.49 | 141.66 | 142.77 | 121,641 | -1.15(-0.80%) |
Dec 27, 2019 | 143.54 | 144.54 | 141.89 | 143.92 | 180,966 | +0.25(+0.18%) |
Dec 26, 2019 | 144.28 | 144.33 | 142.02 | 143.67 | 117,366 | -0.61(-0.42%) |
Dec 24, 2019 | 143.54 | 145.09 | 143.25 | 144.28 | 107,094 | +0.36(+0.25%) |
Dec 23, 2019 | 153.35 | 154.13 | 143.12 | 143.92 | 252,338 | -9.50(-6.19%) |
Dec 20, 2019 | 156.57 | 157.20 | 152.53 | 153.42 | 914,634 | -2.78(-1.78%) |
Dec 19, 2019 | 155.33 | 157.02 | 153.46 | 156.20 | 279,997 | +2.19(+1.42%) |
Dec 18, 2019 | 152.27 | 154.60 | 151.13 | 154.01 | 173,330 | +3.29(+2.18%) |
Dec 17, 2019 | 150.01 | 150.94 | 148.44 | 150.73 | 201,632 | +1.31(+0.88%) |
Dec 16, 2019 | 153.55 | 154.66 | 148.76 | 149.42 | 256,265 | -3.03(-1.99%) |
Dec 13, 2019 | 158.55 | 158.94 | 151.96 | 152.45 | 132,474 | -6.10(-3.84%) |
Dec 12, 2019 | 156.44 | 159.50 | 153.96 | 158.55 | 291,560 | +1.91(+1.22%) |
Dec 11, 2019 | 154.32 | 157.00 | 153.40 | 156.64 | 110,816 | +2.62(+1.70%) |
Dec 10, 2019 | 153.06 | 154.94 | 152.18 | 154.02 | 135,998 | +0.83(+0.54%) |
Dec 09, 2019 | 154.56 | 154.91 | 152.55 | 153.19 | 162,967 | -1.84(-1.19%) |
Dec 06, 2019 | 153.17 | 156.94 | 153.09 | 155.03 | 163,530 | +3.29(+2.17%) |
Dec 05, 2019 | 152.60 | 153.50 | 150.85 | 151.74 | 181,741 | -0.50(-0.33%) |
Dec 04, 2019 | 153.18 | 154.76 | 151.97 | 152.24 | 161,129 | -0.07(-0.04%) |
Dec 03, 2019 | 152.79 | 154.52 | 151.64 | 152.31 | 189,328 | -2.09(-1.36%) |
Dec 02, 2019 | 155.67 | 156.69 | 153.47 | 154.40 | 107,989 | -1.24(-0.80%) |
Nov 29, 2019 | 157.90 | 158.75 | 155.64 | 155.64 | 71,808 | -3.00(-1.89%) |
Nov 27, 2019 | 157.85 | 158.89 | 157.15 | 158.65 | 104,618 | +1.33(+0.84%) |
Nov 26, 2019 | 158.31 | 158.78 | 156.26 | 157.32 | 226,867 | -1.13(-0.72%) |
Nov 25, 2019 | 156.01 | 159.38 | 155.56 | 158.45 | 165,239 | +2.86(+1.84%) |
Nov 22, 2019 | 155.98 | 157.74 | 154.39 | 155.59 | 135,673 | +0.24(+0.16%) |
Nov 21, 2019 | 157.49 | 157.83 | 153.27 | 155.35 | 147,137 | -1.02(-0.65%) |
Nov 20, 2019 | 157.48 | 158.75 | 153.74 | 156.37 | 157,287 | -1.45(-0.92%) |
Nov 19, 2019 | 157.92 | 159.39 | 155.67 | 157.81 | 185,452 | +0.29(+0.18%) |
Nov 18, 2019 | 155.86 | 159.10 | 154.68 | 157.52 | 126,170 | +1.61(+1.03%) |
Nov 15, 2019 | 156.70 | 157.27 | 154.33 | 155.91 | 212,021 | -0.31(-0.20%) |
Nov 14, 2019 | 157.28 | 159.31 | 154.88 | 156.22 | 231,673 | -0.38(-0.24%) |
Nov 13, 2019 | 156.22 | 157.31 | 154.58 | 156.60 | 153,447 | -0.59(-0.38%) |
Nov 12, 2019 | 156.92 | 160.18 | 156.70 | 157.19 | 223,622 | +0.77(+0.49%) |
Nov 11, 2019 | 152.97 | 156.55 | 152.66 | 156.43 | 177,811 | +1.75(+1.13%) |
Nov 08, 2019 | 152.31 | 154.96 | 151.92 | 154.67 | 307,457 | +2.77(+1.82%) |
Nov 07, 2019 | 153.69 | 155.08 | 151.24 | 151.90 | 294,996 | -0.40(-0.26%) |
Nov 06, 2019 | 154.49 | 155.75 | 151.10 | 152.30 | 158,259 | -2.63(-1.70%) |
Nov 05, 2019 | 155.93 | 157.34 | 153.39 | 154.93 | 156,122 | -0.03(-0.02%) |
Nov 04, 2019 | 156.37 | 157.17 | 153.71 | 154.96 | 189,040 | +0.40(+0.26%) |