Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 145.42 | 145.53 | 141.33 | 142.27 | 489,046 | -3.62(-2.48%) |
Jan 30, 2020 | 144.17 | 146.07 | 144.00 | 145.90 | 125,178 | +1.29(+0.89%) |
Jan 29, 2020 | 147.84 | 149.37 | 144.60 | 144.61 | 110,365 | -2.52(-1.71%) |
Jan 28, 2020 | 150.52 | 150.52 | 146.71 | 147.13 | 121,233 | -2.73(-1.82%) |
Jan 27, 2020 | 149.21 | 152.25 | 148.76 | 149.86 | 122,521 | -0.21(-0.14%) |
Jan 24, 2020 | 150.89 | 150.89 | 149.38 | 150.07 | 144,790 | -0.29(-0.20%) |
Jan 23, 2020 | 149.65 | 152.24 | 148.69 | 150.37 | 156,871 | +0.81(+0.54%) |
Jan 22, 2020 | 149.94 | 149.94 | 148.21 | 149.56 | 80,195 | +1.66(+1.13%) |
Jan 21, 2020 | 147.73 | 148.17 | 147.20 | 147.89 | 85,262 | +0.33(+0.22%) |
Jan 17, 2020 | 149.61 | 149.77 | 147.50 | 147.56 | 91,852 | -1.08(-0.72%) |
Jan 16, 2020 | 148.54 | 150.03 | 147.43 | 148.64 | 77,747 | +0.76(+0.52%) |
Jan 15, 2020 | 148.62 | 150.12 | 147.00 | 147.87 | 111,294 | -0.87(-0.58%) |
Jan 14, 2020 | 149.71 | 150.49 | 146.53 | 148.74 | 135,524 | -1.13(-0.75%) |
Jan 13, 2020 | 146.38 | 150.29 | 142.93 | 149.87 | 146,129 | +3.70(+2.53%) |
Jan 10, 2020 | 144.67 | 146.99 | 144.20 | 146.17 | 112,614 | +1.51(+1.04%) |
Jan 09, 2020 | 145.20 | 145.75 | 143.27 | 144.66 | 116,447 | +0.01(+0.01%) |
Jan 08, 2020 | 143.27 | 145.41 | 143.22 | 144.65 | 114,583 | +0.98(+0.68%) |
Jan 07, 2020 | 142.50 | 143.79 | 142.03 | 143.67 | 94,036 | +0.66(+0.46%) |
Jan 06, 2020 | 143.37 | 144.82 | 142.10 | 143.01 | 99,395 | -1.32(-0.92%) |
Jan 03, 2020 | 143.55 | 145.00 | 142.29 | 144.33 | 120,984 | +0.44(+0.31%) |
Jan 02, 2020 | 147.83 | 149.25 | 142.76 | 143.89 | 143,406 | -3.39(-2.30%) |
Dec 31, 2019 | 147.20 | 148.43 | 146.82 | 147.28 | 77,938 | +0.30(+0.21%) |
Dec 30, 2019 | 147.55 | 147.65 | 146.30 | 146.98 | 69,343 | -0.57(-0.39%) |
Dec 27, 2019 | 146.97 | 147.56 | 146.11 | 147.55 | 45,980 | +0.64(+0.44%) |
Dec 26, 2019 | 147.05 | 147.30 | 145.74 | 146.91 | 57,799 | -0.10(-0.07%) |
Dec 24, 2019 | 148.90 | 148.90 | 146.73 | 147.01 | 32,392 | -1.54(-1.03%) |
Dec 23, 2019 | 151.50 | 151.50 | 146.79 | 148.54 | 88,778 | -2.40(-1.59%) |
Dec 20, 2019 | 147.15 | 151.78 | 146.60 | 150.95 | 397,520 | +3.79(+2.58%) |
Dec 19, 2019 | 144.90 | 148.43 | 144.15 | 147.16 | 134,168 | +2.48(+1.72%) |
Dec 18, 2019 | 144.27 | 144.87 | 142.92 | 144.67 | 77,276 | +0.82(+0.57%) |
Dec 17, 2019 | 142.85 | 144.07 | 142.44 | 143.85 | 83,098 | +1.11(+0.78%) |
Dec 16, 2019 | 143.19 | 144.50 | 142.06 | 142.74 | 108,119 | -0.02(-0.01%) |
Dec 13, 2019 | 145.58 | 145.58 | 142.29 | 142.76 | 81,852 | -2.91(-2.00%) |
Dec 12, 2019 | 144.75 | 146.61 | 144.50 | 145.66 | 77,821 | +0.51(+0.35%) |
Dec 11, 2019 | 144.18 | 145.32 | 143.78 | 145.16 | 71,058 | +0.78(+0.54%) |
Dec 10, 2019 | 144.13 | 145.36 | 143.88 | 144.38 | 75,238 | -0.29(-0.20%) |
Dec 09, 2019 | 145.11 | 145.58 | 144.16 | 144.67 | 61,607 | -0.83(-0.57%) |
Dec 06, 2019 | 145.71 | 146.25 | 144.34 | 145.50 | 79,786 | +0.18(+0.12%) |
Dec 05, 2019 | 145.48 | 147.18 | 144.87 | 145.32 | 70,253 | +0.12(+0.08%) |
Dec 04, 2019 | 145.11 | 146.18 | 144.90 | 145.21 | 81,125 | +0.35(+0.24%) |
Dec 03, 2019 | 144.24 | 145.20 | 143.29 | 144.86 | 87,599 | +0.60(+0.42%) |
Dec 02, 2019 | 144.88 | 145.58 | 143.66 | 144.25 | 124,473 | -0.49(-0.34%) |
Nov 29, 2019 | 145.82 | 145.95 | 144.50 | 144.74 | 36,139 | -1.59(-1.08%) |
Nov 27, 2019 | 147.12 | 147.12 | 145.33 | 146.32 | 56,993 | +0.08(+0.06%) |
Nov 26, 2019 | 145.03 | 147.12 | 144.78 | 146.24 | 77,449 | +0.94(+0.65%) |
Nov 25, 2019 | 144.21 | 145.44 | 143.20 | 145.30 | 76,477 | +1.62(+1.13%) |
Nov 22, 2019 | 145.98 | 145.98 | 143.46 | 143.68 | 59,068 | -1.65(-1.13%) |
Nov 21, 2019 | 146.00 | 146.00 | 143.94 | 145.32 | 111,895 | -0.19(-0.13%) |
Nov 20, 2019 | 146.69 | 147.99 | 145.11 | 145.52 | 106,732 | -1.58(-1.07%) |
Nov 19, 2019 | 143.64 | 147.56 | 143.06 | 147.09 | 97,120 | +4.03(+2.82%) |
Nov 18, 2019 | 143.18 | 143.19 | 141.32 | 143.06 | 115,952 | -0.13(-0.09%) |
Nov 15, 2019 | 143.10 | 143.67 | 141.96 | 143.19 | 133,094 | +0.26(+0.18%) |
Nov 14, 2019 | 142.88 | 143.34 | 141.84 | 142.93 | 70,678 | +0.33(+0.23%) |
Nov 13, 2019 | 140.55 | 142.80 | 139.59 | 142.60 | 112,506 | +1.36(+0.96%) |
Nov 12, 2019 | 141.52 | 142.28 | 140.59 | 141.25 | 120,394 | -0.44(-0.31%) |
Nov 11, 2019 | 142.76 | 143.80 | 140.85 | 141.69 | 127,597 | -1.59(-1.11%) |
Nov 08, 2019 | 144.15 | 145.02 | 142.52 | 143.27 | 106,344 | -1.12(-0.77%) |
Nov 07, 2019 | 142.20 | 144.46 | 141.68 | 144.39 | 117,999 | +3.18(+2.25%) |
Nov 06, 2019 | 142.69 | 143.73 | 140.36 | 141.21 | 122,345 | -1.48(-1.03%) |
Nov 05, 2019 | 148.37 | 150.16 | 142.21 | 142.69 | 252,448 | -5.23(-3.54%) |
Nov 04, 2019 | 147.05 | 148.29 | 136.46 | 147.92 | 497,768 | +19.84(+15.49%) |