Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.60 | 138.70 | 135.48 | 136.56 | 2,123,185 | -3.17(-2.27%) |
Jan 30, 2020 | 137.03 | 139.96 | 135.37 | 139.73 | 1,895,925 | +0.68(+0.49%) |
Jan 29, 2020 | 137.97 | 139.66 | 136.88 | 139.05 | 1,323,706 | +1.33(+0.96%) |
Jan 28, 2020 | 135.25 | 138.25 | 134.87 | 137.72 | 2,008,593 | +3.17(+2.36%) |
Jan 27, 2020 | 134.29 | 136.15 | 130.03 | 134.56 | 2,707,874 | -2.94(-2.14%) |
Jan 24, 2020 | 141.35 | 141.40 | 136.35 | 137.50 | 2,126,467 | -3.84(-2.72%) |
Jan 23, 2020 | 138.88 | 141.44 | 137.72 | 141.34 | 1,910,745 | +0.82(+0.58%) |
Jan 22, 2020 | 141.38 | 143.52 | 140.16 | 140.52 | 1,329,691 | -0.24(-0.17%) |
Jan 21, 2020 | 144.38 | 144.74 | 139.84 | 140.77 | 2,827,723 | -5.74(-3.92%) |
Jan 17, 2020 | 145.47 | 146.87 | 144.38 | 146.51 | 1,085,899 | +1.21(+0.83%) |
Jan 16, 2020 | 144.29 | 145.32 | 143.82 | 145.30 | 825,070 | +1.68(+1.17%) |
Jan 15, 2020 | 143.11 | 144.45 | 142.99 | 143.62 | 820,341 | +0.15(+0.10%) |
Jan 14, 2020 | 142.76 | 143.95 | 142.46 | 143.48 | 968,910 | +0.34(+0.24%) |
Jan 13, 2020 | 142.12 | 143.31 | 141.91 | 143.14 | 1,012,813 | +1.38(+0.97%) |
Jan 10, 2020 | 142.55 | 142.91 | 141.43 | 141.76 | 869,806 | -1.03(-0.72%) |
Jan 09, 2020 | 143.78 | 143.91 | 142.55 | 142.79 | 1,228,598 | -0.27(-0.19%) |
Jan 08, 2020 | 141.51 | 143.94 | 141.11 | 143.07 | 1,448,934 | +1.75(+1.23%) |
Jan 07, 2020 | 143.08 | 143.55 | 141.07 | 141.32 | 2,126,233 | -2.34(-1.63%) |
Jan 06, 2020 | 144.21 | 144.30 | 142.56 | 143.66 | 2,233,969 | -1.88(-1.29%) |
Jan 03, 2020 | 145.47 | 146.28 | 145.03 | 145.54 | 2,171,080 | -2.16(-1.47%) |
Jan 02, 2020 | 147.72 | 148.79 | 147.26 | 147.71 | 1,954,417 | +0.06(+0.04%) |
Dec 31, 2019 | 147.90 | 148.65 | 147.05 | 147.65 | 1,216,354 | -0.43(-0.29%) |
Dec 30, 2019 | 149.18 | 149.42 | 147.47 | 148.08 | 841,245 | -0.84(-0.56%) |
Dec 27, 2019 | 149.55 | 149.56 | 148.72 | 148.92 | 645,919 | -0.39(-0.26%) |
Dec 26, 2019 | 147.97 | 149.34 | 147.76 | 149.31 | 708,827 | +1.59(+1.08%) |
Dec 24, 2019 | 147.40 | 148.56 | 146.90 | 147.72 | 685,404 | +0.25(+0.17%) |
Dec 23, 2019 | 147.23 | 148.10 | 146.86 | 147.47 | 885,729 | +0.43(+0.29%) |
Dec 20, 2019 | 147.50 | 147.77 | 144.81 | 147.04 | 2,926,533 | +0.74(+0.51%) |
Dec 19, 2019 | 145.44 | 146.68 | 145.44 | 146.30 | 1,938,119 | +0.48(+0.33%) |
Dec 18, 2019 | 145.20 | 145.98 | 144.68 | 145.82 | 1,232,392 | +0.62(+0.43%) |
Dec 17, 2019 | 144.17 | 145.58 | 144.00 | 145.19 | 1,283,707 | +0.98(+0.68%) |
Dec 16, 2019 | 143.92 | 145.23 | 143.39 | 144.21 | 1,336,970 | +1.70(+1.19%) |
Dec 13, 2019 | 141.43 | 142.79 | 140.71 | 142.51 | 1,656,642 | +1.03(+0.73%) |
Dec 12, 2019 | 139.08 | 141.96 | 138.78 | 141.48 | 1,510,303 | +2.29(+1.65%) |
Dec 11, 2019 | 137.75 | 139.68 | 137.29 | 139.19 | 1,465,379 | +2.13(+1.55%) |
Dec 10, 2019 | 137.57 | 138.36 | 136.70 | 137.06 | 1,195,988 | -0.76(-0.55%) |
Dec 09, 2019 | 138.67 | 138.99 | 137.79 | 137.82 | 846,167 | -0.92(-0.66%) |
Dec 06, 2019 | 137.78 | 139.16 | 137.48 | 138.74 | 1,383,629 | +1.94(+1.42%) |
Dec 05, 2019 | 136.48 | 136.99 | 136.03 | 136.80 | 1,016,959 | +1.01(+0.75%) |
Dec 04, 2019 | 135.00 | 136.34 | 134.93 | 135.78 | 1,179,201 | +0.68(+0.51%) |
Dec 03, 2019 | 135.43 | 135.67 | 134.32 | 135.10 | 1,169,659 | -1.82(-1.33%) |
Dec 02, 2019 | 137.17 | 137.30 | 136.39 | 136.93 | 1,438,011 | +0.07(+0.05%) |
Nov 29, 2019 | 137.26 | 138.21 | 136.56 | 136.86 | 770,836 | -0.96(-0.69%) |
Nov 27, 2019 | 136.68 | 138.21 | 136.60 | 137.81 | 1,397,064 | +3.43(+2.55%) |
Nov 26, 2019 | 134.70 | 136.80 | 133.91 | 134.38 | 1,812,876 | -0.16(-0.12%) |
Nov 25, 2019 | 133.58 | 135.05 | 133.19 | 134.54 | 1,458,929 | +1.69(+1.27%) |
Nov 22, 2019 | 130.28 | 133.11 | 129.53 | 132.85 | 1,337,887 | +3.19(+2.46%) |
Nov 21, 2019 | 129.84 | 130.19 | 128.07 | 129.66 | 1,022,841 | +0.26(+0.20%) |
Nov 20, 2019 | 130.52 | 131.22 | 127.98 | 129.40 | 1,444,612 | -2.22(-1.69%) |
Nov 19, 2019 | 132.25 | 132.46 | 131.39 | 131.62 | 1,021,707 | -0.20(-0.15%) |
Nov 18, 2019 | 131.33 | 132.44 | 131.19 | 131.82 | 1,614,530 | +0.16(+0.12%) |
Nov 15, 2019 | 131.08 | 132.09 | 130.36 | 131.67 | 1,411,295 | +0.94(+0.72%) |
Nov 14, 2019 | 129.63 | 130.94 | 129.16 | 130.73 | 1,274,410 | +0.87(+0.67%) |
Nov 13, 2019 | 128.47 | 130.05 | 127.78 | 129.85 | 1,344,138 | +1.09(+0.84%) |
Nov 12, 2019 | 128.41 | 130.43 | 128.26 | 128.76 | 1,405,059 | +0.76(+0.59%) |
Nov 11, 2019 | 128.49 | 128.67 | 127.11 | 128.01 | 1,320,182 | -1.41(-1.09%) |
Nov 08, 2019 | 129.07 | 129.61 | 128.23 | 129.42 | 1,050,134 | +0.14(+0.11%) |
Nov 07, 2019 | 128.78 | 130.33 | 128.29 | 129.28 | 1,700,198 | +0.47(+0.36%) |
Nov 06, 2019 | 129.63 | 129.97 | 128.00 | 128.81 | 1,727,259 | -1.08(-0.83%) |
Nov 05, 2019 | 124.37 | 130.50 | 124.12 | 129.89 | 3,682,364 | +3.43(+2.71%) |
Nov 04, 2019 | 125.20 | 126.85 | 123.85 | 126.46 | 2,290,049 | +2.02(+1.62%) |