Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 146.39 | 147.18 | 143.84 | 144.73 | 778,239 | -2.73(-1.85%) |
Jan 30, 2020 | 148.02 | 148.87 | 145.80 | 147.46 | 787,175 | -1.63(-1.09%) |
Jan 29, 2020 | 149.90 | 150.33 | 148.73 | 149.09 | 505,274 | -0.22(-0.15%) |
Jan 28, 2020 | 148.26 | 149.89 | 147.75 | 149.32 | 1,070,337 | +1.56(+1.06%) |
Jan 27, 2020 | 146.39 | 148.22 | 145.21 | 147.75 | 493,954 | -0.95(-0.64%) |
Jan 24, 2020 | 149.96 | 150.04 | 147.92 | 148.70 | 610,038 | -0.91(-0.61%) |
Jan 23, 2020 | 148.78 | 149.69 | 147.37 | 149.61 | 490,913 | +0.19(+0.13%) |
Jan 22, 2020 | 149.34 | 150.06 | 148.42 | 149.41 | 702,321 | +0.40(+0.27%) |
Jan 21, 2020 | 147.27 | 149.15 | 146.53 | 149.02 | 942,513 | +1.26(+0.86%) |
Jan 17, 2020 | 146.20 | 148.32 | 145.27 | 147.75 | 866,482 | +1.94(+1.33%) |
Jan 16, 2020 | 145.61 | 145.97 | 144.25 | 145.81 | 580,967 | +1.21(+0.83%) |
Jan 15, 2020 | 142.16 | 144.99 | 141.67 | 144.60 | 705,385 | +2.50(+1.76%) |
Jan 14, 2020 | 143.14 | 143.58 | 142.04 | 142.10 | 686,542 | -1.36(-0.95%) |
Jan 13, 2020 | 141.75 | 143.72 | 141.75 | 143.47 | 591,753 | +1.81(+1.27%) |
Jan 10, 2020 | 143.19 | 143.19 | 141.43 | 141.66 | 612,213 | -1.22(-0.85%) |
Jan 09, 2020 | 142.01 | 143.15 | 141.50 | 142.88 | 728,226 | +1.64(+1.16%) |
Jan 08, 2020 | 138.61 | 142.16 | 138.56 | 141.24 | 1,207,243 | +2.96(+2.14%) |
Jan 07, 2020 | 138.63 | 138.85 | 137.45 | 138.27 | 598,759 | -0.26(-0.19%) |
Jan 06, 2020 | 137.21 | 138.58 | 136.82 | 138.53 | 755,478 | +0.59(+0.43%) |
Jan 03, 2020 | 135.35 | 138.12 | 135.35 | 137.94 | 735,982 | +0.46(+0.34%) |
Jan 02, 2020 | 135.82 | 137.66 | 134.68 | 137.48 | 862,634 | +2.19(+1.62%) |
Dec 31, 2019 | 133.81 | 135.34 | 133.63 | 135.29 | 635,413 | +1.16(+0.86%) |
Dec 30, 2019 | 135.38 | 135.66 | 133.69 | 134.13 | 403,115 | -1.25(-0.92%) |
Dec 27, 2019 | 135.81 | 136.03 | 134.99 | 135.38 | 391,812 | +0.00(+0.00%) |
Dec 26, 2019 | 135.20 | 135.66 | 134.57 | 135.38 | 386,740 | +0.69(+0.51%) |
Dec 24, 2019 | 134.63 | 135.02 | 134.03 | 134.69 | 245,258 | +0.06(+0.04%) |
Dec 23, 2019 | 133.91 | 135.17 | 133.35 | 134.63 | 639,342 | +0.80(+0.60%) |
Dec 20, 2019 | 134.03 | 134.45 | 132.84 | 133.83 | 943,851 | +0.80(+0.60%) |
Dec 19, 2019 | 132.41 | 133.97 | 132.01 | 133.03 | 570,740 | +0.12(+0.09%) |
Dec 18, 2019 | 131.64 | 133.26 | 130.94 | 132.90 | 1,079,314 | +1.44(+1.09%) |
Dec 17, 2019 | 133.61 | 133.75 | 130.70 | 131.46 | 785,400 | -2.02(-1.51%) |
Dec 16, 2019 | 134.10 | 135.35 | 133.29 | 133.48 | 761,661 | -0.44(-0.32%) |
Dec 13, 2019 | 133.45 | 134.25 | 131.19 | 133.92 | 844,732 | +0.16(+0.12%) |
Dec 12, 2019 | 131.02 | 134.14 | 130.74 | 133.75 | 817,841 | +2.49(+1.90%) |
Dec 11, 2019 | 132.23 | 132.45 | 130.57 | 131.26 | 522,121 | -0.55(-0.42%) |
Dec 10, 2019 | 132.52 | 133.00 | 131.71 | 131.81 | 543,340 | -1.10(-0.83%) |
Dec 09, 2019 | 133.08 | 133.65 | 132.64 | 132.91 | 358,156 | -0.81(-0.61%) |
Dec 06, 2019 | 134.29 | 134.67 | 133.18 | 133.72 | 331,326 | +0.54(+0.41%) |
Dec 05, 2019 | 132.02 | 133.21 | 131.11 | 133.18 | 559,562 | +1.47(+1.11%) |
Dec 04, 2019 | 131.38 | 133.26 | 131.38 | 131.72 | 531,075 | +0.25(+0.19%) |
Dec 03, 2019 | 132.13 | 132.74 | 130.88 | 131.46 | 478,520 | -2.00(-1.50%) |
Dec 02, 2019 | 134.76 | 135.26 | 133.43 | 133.46 | 497,961 | -1.36(-1.01%) |
Nov 29, 2019 | 136.44 | 136.59 | 134.43 | 134.82 | 292,590 | -1.63(-1.20%) |
Nov 27, 2019 | 136.81 | 137.03 | 134.92 | 136.46 | 505,948 | +0.03(+0.02%) |
Nov 26, 2019 | 134.24 | 136.46 | 134.09 | 136.42 | 1,205,864 | +2.37(+1.77%) |
Nov 25, 2019 | 133.72 | 134.82 | 133.54 | 134.05 | 583,846 | +0.69(+0.52%) |
Nov 22, 2019 | 134.08 | 134.58 | 132.97 | 133.36 | 418,430 | +0.13(+0.09%) |
Nov 21, 2019 | 134.48 | 134.67 | 132.75 | 133.23 | 547,350 | -1.47(-1.09%) |
Nov 20, 2019 | 135.77 | 136.73 | 133.57 | 134.70 | 485,335 | -1.39(-1.02%) |
Nov 19, 2019 | 134.69 | 137.38 | 134.44 | 136.09 | 769,778 | +1.78(+1.33%) |
Nov 18, 2019 | 133.14 | 134.84 | 132.41 | 134.30 | 1,037,351 | +1.05(+0.79%) |
Nov 15, 2019 | 132.59 | 133.85 | 131.47 | 133.25 | 1,015,245 | +0.71(+0.54%) |
Nov 14, 2019 | 130.59 | 132.73 | 130.26 | 132.54 | 999,561 | +1.64(+1.25%) |
Nov 13, 2019 | 129.59 | 131.16 | 129.11 | 130.91 | 930,543 | +0.82(+0.63%) |
Nov 12, 2019 | 130.13 | 130.80 | 129.65 | 130.09 | 701,553 | +0.16(+0.13%) |
Nov 11, 2019 | 128.26 | 130.35 | 127.18 | 129.92 | 696,336 | +0.94(+0.73%) |
Nov 08, 2019 | 128.60 | 129.57 | 128.04 | 128.98 | 510,582 | +0.07(+0.05%) |
Nov 07, 2019 | 130.69 | 131.14 | 127.82 | 128.91 | 650,785 | -1.24(-0.95%) |
Nov 06, 2019 | 128.52 | 130.67 | 128.05 | 130.15 | 758,845 | +1.86(+1.45%) |
Nov 05, 2019 | 129.94 | 129.94 | 126.68 | 128.30 | 1,504,060 | -1.49(-1.15%) |
Nov 04, 2019 | 133.86 | 134.17 | 129.55 | 129.79 | 975,159 | -3.75(-2.81%) |