Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 146.64 | 147.16 | 144.59 | 144.87 | 152,097 | -1.73(-1.18%) |
Jan 30, 2020 | 145.10 | 146.78 | 145.06 | 146.60 | 95,237 | +1.48(+1.02%) |
Jan 29, 2020 | 146.10 | 146.10 | 145.12 | 145.12 | 81,925 | -0.91(-0.63%) |
Jan 28, 2020 | 145.96 | 146.43 | 145.79 | 146.03 | 116,832 | +0.23(+0.16%) |
Jan 27, 2020 | 145.17 | 146.48 | 145.03 | 145.80 | 163,390 | -0.68(-0.46%) |
Jan 24, 2020 | 147.72 | 147.85 | 146.00 | 146.48 | 107,486 | -1.07(-0.72%) |
Jan 23, 2020 | 147.14 | 147.83 | 146.63 | 147.55 | 118,382 | -0.08(-0.05%) |
Jan 22, 2020 | 147.77 | 148.06 | 147.63 | 147.63 | 87,756 | -0.03(-0.02%) |
Jan 21, 2020 | 147.08 | 147.71 | 146.57 | 147.66 | 247,798 | +0.31(+0.21%) |
Jan 17, 2020 | 147.22 | 147.59 | 147.08 | 147.35 | 75,495 | +0.28(+0.19%) |
Jan 16, 2020 | 146.89 | 147.17 | 146.70 | 147.07 | 83,853 | +0.53(+0.36%) |
Jan 15, 2020 | 145.59 | 146.89 | 145.42 | 146.54 | 71,524 | +0.99(+0.68%) |
Jan 14, 2020 | 145.42 | 145.67 | 145.22 | 145.55 | 396,586 | +0.06(+0.04%) |
Jan 13, 2020 | 144.74 | 145.51 | 144.65 | 145.49 | 179,514 | +0.94(+0.65%) |
Jan 10, 2020 | 144.97 | 145.06 | 144.47 | 144.55 | 183,424 | -0.14(-0.09%) |
Jan 09, 2020 | 144.21 | 144.76 | 143.91 | 144.68 | 112,423 | +0.83(+0.58%) |
Jan 08, 2020 | 143.41 | 144.44 | 143.27 | 143.85 | 83,179 | +0.57(+0.40%) |
Jan 07, 2020 | 144.15 | 144.15 | 143.28 | 143.28 | 103,940 | -1.10(-0.76%) |
Jan 06, 2020 | 143.89 | 144.67 | 143.74 | 144.39 | 132,108 | +0.22(+0.15%) |
Jan 03, 2020 | 143.74 | 144.84 | 143.64 | 144.17 | 198,810 | -0.25(-0.18%) |
Jan 02, 2020 | 146.01 | 146.01 | 144.06 | 144.42 | 218,742 | -1.20(-0.82%) |
Dec 31, 2019 | 145.33 | 145.71 | 144.97 | 145.62 | 64,093 | +0.05(+0.04%) |
Dec 30, 2019 | 146.08 | 146.08 | 145.33 | 145.57 | 60,600 | -0.71(-0.48%) |
Dec 27, 2019 | 146.01 | 146.29 | 145.89 | 146.27 | 180,435 | +0.60(+0.42%) |
Dec 26, 2019 | 145.54 | 145.87 | 145.29 | 145.67 | 36,805 | +0.19(+0.13%) |
Dec 24, 2019 | 145.53 | 145.58 | 145.28 | 145.48 | 36,308 | +0.16(+0.11%) |
Dec 23, 2019 | 146.11 | 146.11 | 145.23 | 145.32 | 87,833 | -0.52(-0.36%) |
Dec 20, 2019 | 145.10 | 146.31 | 145.10 | 145.84 | 105,936 | +1.18(+0.82%) |
Dec 19, 2019 | 144.14 | 144.92 | 144.02 | 144.66 | 120,925 | +0.99(+0.69%) |
Dec 18, 2019 | 144.16 | 144.33 | 143.48 | 143.67 | 167,500 | -0.30(-0.21%) |
Dec 17, 2019 | 143.84 | 144.16 | 143.72 | 143.97 | 70,974 | -0.12(-0.08%) |
Dec 16, 2019 | 143.97 | 144.42 | 143.79 | 144.09 | 87,759 | +0.51(+0.35%) |
Dec 13, 2019 | 143.09 | 143.71 | 142.67 | 143.58 | 85,137 | +0.49(+0.34%) |
Dec 12, 2019 | 143.19 | 144.14 | 142.88 | 143.09 | 84,946 | +0.02(+0.01%) |
Dec 11, 2019 | 143.27 | 143.59 | 142.75 | 143.08 | 80,344 | +0.02(+0.01%) |
Dec 10, 2019 | 143.49 | 143.58 | 142.94 | 143.06 | 70,681 | -0.46(-0.32%) |
Dec 09, 2019 | 143.41 | 143.83 | 143.38 | 143.52 | 74,555 | +0.13(+0.09%) |
Dec 06, 2019 | 143.17 | 143.95 | 143.17 | 143.38 | 79,454 | +0.57(+0.40%) |
Dec 05, 2019 | 142.92 | 142.92 | 142.05 | 142.81 | 64,170 | -0.07(-0.05%) |
Dec 04, 2019 | 142.19 | 142.96 | 141.81 | 142.88 | 85,193 | +0.92(+0.65%) |
Dec 03, 2019 | 141.74 | 141.96 | 141.00 | 141.96 | 180,619 | -0.15(-0.11%) |
Dec 02, 2019 | 141.69 | 142.17 | 140.99 | 142.11 | 69,572 | +0.22(+0.16%) |
Nov 29, 2019 | 141.94 | 142.23 | 141.72 | 141.88 | 31,536 | -0.04(-0.03%) |
Nov 27, 2019 | 141.84 | 142.14 | 141.57 | 141.92 | 63,184 | +0.22(+0.16%) |
Nov 26, 2019 | 140.80 | 141.78 | 140.61 | 141.69 | 80,990 | +1.11(+0.79%) |
Nov 25, 2019 | 140.47 | 140.69 | 140.00 | 140.58 | 77,824 | +0.36(+0.26%) |
Nov 22, 2019 | 140.61 | 140.85 | 139.74 | 140.22 | 74,216 | -0.19(-0.13%) |
Nov 21, 2019 | 140.93 | 141.15 | 140.16 | 140.41 | 263,547 | -0.70(-0.50%) |
Nov 20, 2019 | 141.02 | 141.56 | 140.63 | 141.11 | 91,683 | +0.09(+0.06%) |
Nov 19, 2019 | 141.36 | 141.36 | 140.71 | 141.02 | 66,118 | -0.04(-0.03%) |
Nov 18, 2019 | 140.42 | 141.72 | 140.41 | 141.06 | 101,600 | +0.56(+0.40%) |
Nov 15, 2019 | 140.64 | 140.88 | 139.94 | 140.49 | 62,738 | +0.22(+0.15%) |
Nov 14, 2019 | 140.93 | 141.04 | 139.87 | 140.28 | 99,168 | -0.18(-0.13%) |
Nov 13, 2019 | 139.48 | 140.63 | 139.48 | 140.46 | 71,695 | +1.20(+0.86%) |
Nov 12, 2019 | 139.19 | 139.29 | 138.79 | 139.25 | 82,022 | +0.25(+0.18%) |
Nov 11, 2019 | 139.16 | 139.41 | 138.73 | 139.00 | 70,360 | -0.22(-0.16%) |
Nov 08, 2019 | 139.17 | 139.49 | 138.75 | 139.22 | 71,319 | -0.12(-0.08%) |
Nov 07, 2019 | 139.85 | 139.86 | 139.09 | 139.34 | 144,970 | -0.44(-0.31%) |
Nov 06, 2019 | 139.32 | 140.03 | 139.03 | 139.78 | 97,507 | +0.72(+0.52%) |
Nov 05, 2019 | 138.60 | 139.51 | 137.82 | 139.06 | 411,150 | +0.35(+0.25%) |
Nov 04, 2019 | 140.15 | 140.23 | 138.38 | 138.71 | 121,756 | -1.24(-0.88%) |