Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 135.68 | 135.68 | 131.15 | 131.68 | 484,700 | -3.47(-2.57%) |
Jan 30, 2020 | 134.10 | 135.46 | 132.97 | 135.15 | 532,260 | -0.38(-0.28%) |
Jan 29, 2020 | 140.24 | 140.82 | 135.19 | 135.53 | 499,200 | -4.44(-3.17%) |
Jan 28, 2020 | 141.03 | 141.80 | 139.52 | 139.97 | 380,905 | +0.05(+0.04%) |
Jan 27, 2020 | 139.02 | 141.15 | 137.35 | 139.92 | 619,969 | -1.94(-1.37%) |
Jan 24, 2020 | 143.03 | 144.37 | 140.81 | 141.86 | 530,400 | -1.95(-1.36%) |
Jan 23, 2020 | 140.49 | 144.05 | 139.71 | 143.81 | 797,380 | +2.62(+1.86%) |
Jan 22, 2020 | 141.91 | 142.06 | 140.37 | 141.19 | 619,249 | -0.10(-0.07%) |
Jan 21, 2020 | 138.64 | 141.55 | 138.38 | 141.29 | 827,395 | +1.59(+1.14%) |
Jan 17, 2020 | 140.72 | 141.15 | 139.01 | 139.70 | 772,800 | -0.95(-0.68%) |
Jan 16, 2020 | 139.80 | 141.28 | 138.89 | 140.65 | 819,036 | +3.15(+2.29%) |
Jan 15, 2020 | 132.47 | 137.64 | 132.01 | 137.50 | 973,116 | +4.92(+3.71%) |
Jan 14, 2020 | 129.78 | 133.00 | 129.44 | 132.58 | 916,817 | +2.66(+2.05%) |
Jan 13, 2020 | 127.00 | 129.93 | 126.99 | 129.92 | 654,663 | +2.92(+2.30%) |
Jan 10, 2020 | 127.02 | 128.23 | 125.94 | 127.00 | 723,400 | +0.25(+0.20%) |
Jan 09, 2020 | 128.31 | 128.54 | 126.43 | 126.75 | 658,281 | -0.86(-0.67%) |
Jan 08, 2020 | 128.22 | 129.12 | 127.08 | 127.61 | 594,369 | -0.40(-0.31%) |
Jan 07, 2020 | 131.65 | 132.17 | 127.65 | 128.01 | 743,944 | -2.99(-2.28%) |
Jan 06, 2020 | 130.25 | 132.13 | 129.01 | 131.00 | 1,035,665 | +0.05(+0.04%) |
Jan 03, 2020 | 133.31 | 133.47 | 130.03 | 130.95 | 843,600 | -3.84(-2.85%) |
Jan 02, 2020 | 136.55 | 137.45 | 134.04 | 134.79 | 585,242 | -1.59(-1.17%) |
Dec 31, 2019 | 135.38 | 136.86 | 135.04 | 136.38 | 318,400 | +1.00(+0.74%) |
Dec 30, 2019 | 134.58 | 136.37 | 133.94 | 135.38 | 319,184 | +0.96(+0.71%) |
Dec 27, 2019 | 134.84 | 135.16 | 134.14 | 134.42 | 280,200 | -0.05(-0.04%) |
Dec 26, 2019 | 134.98 | 135.44 | 133.37 | 134.47 | 226,107 | -0.67(-0.50%) |
Dec 24, 2019 | 134.85 | 135.43 | 134.36 | 135.14 | 153,800 | +0.59(+0.44%) |
Dec 23, 2019 | 136.48 | 137.79 | 134.51 | 134.55 | 328,345 | -2.14(-1.57%) |
Dec 20, 2019 | 137.32 | 138.01 | 135.74 | 136.69 | 686,000 | +0.67(+0.49%) |
Dec 19, 2019 | 136.00 | 136.45 | 135.32 | 136.02 | 359,918 | -0.01(-0.01%) |
Dec 18, 2019 | 135.73 | 136.46 | 134.85 | 136.03 | 443,876 | +0.72(+0.53%) |
Dec 17, 2019 | 136.72 | 137.78 | 134.95 | 135.31 | 504,997 | -2.04(-1.49%) |
Dec 16, 2019 | 138.00 | 139.45 | 137.31 | 137.35 | 387,602 | -0.59(-0.43%) |
Dec 13, 2019 | 138.70 | 139.52 | 137.08 | 137.94 | 402,000 | -1.12(-0.81%) |
Dec 12, 2019 | 137.33 | 139.73 | 136.52 | 139.06 | 463,102 | +2.39(+1.75%) |
Dec 11, 2019 | 133.09 | 136.94 | 133.09 | 136.67 | 475,425 | +3.13(+2.34%) |
Dec 10, 2019 | 138.16 | 138.49 | 133.07 | 133.54 | 711,474 | -5.34(-3.85%) |
Dec 09, 2019 | 138.70 | 140.44 | 138.44 | 138.88 | 654,902 | +0.16(+0.12%) |
Dec 06, 2019 | 140.27 | 141.40 | 138.45 | 138.72 | 721,300 | +0.71(+0.51%) |
Dec 05, 2019 | 135.20 | 138.20 | 134.92 | 138.01 | 819,914 | +3.18(+2.36%) |
Dec 04, 2019 | 133.60 | 136.53 | 133.47 | 134.83 | 629,647 | +0.97(+0.72%) |
Dec 03, 2019 | 135.84 | 135.96 | 133.42 | 133.86 | 651,649 | -3.79(-2.75%) |
Dec 02, 2019 | 139.87 | 139.87 | 137.30 | 137.65 | 585,305 | -1.72(-1.23%) |
Nov 29, 2019 | 140.91 | 141.31 | 138.92 | 139.37 | 246,100 | -1.89(-1.34%) |
Nov 27, 2019 | 141.44 | 141.93 | 140.60 | 141.26 | 426,000 | -0.24(-0.17%) |
Nov 26, 2019 | 141.79 | 142.96 | 140.74 | 141.50 | 710,006 | +0.07(+0.05%) |
Nov 25, 2019 | 140.78 | 142.48 | 140.75 | 141.43 | 651,374 | +1.16(+0.83%) |
Nov 22, 2019 | 139.95 | 140.72 | 139.22 | 140.27 | 498,800 | +1.45(+1.04%) |
Nov 21, 2019 | 139.33 | 140.34 | 138.56 | 138.82 | 468,180 | -1.19(-0.85%) |
Nov 20, 2019 | 139.03 | 141.61 | 137.45 | 140.01 | 601,088 | +1.28(+0.92%) |
Nov 19, 2019 | 142.29 | 142.29 | 138.66 | 138.73 | 633,838 | -3.11(-2.19%) |
Nov 18, 2019 | 140.65 | 142.59 | 139.60 | 141.84 | 815,204 | +1.53(+1.09%) |
Nov 15, 2019 | 143.97 | 144.22 | 140.03 | 140.31 | 927,300 | -2.91(-2.03%) |
Nov 14, 2019 | 146.44 | 146.82 | 143.11 | 143.22 | 756,547 | -3.89(-2.64%) |
Nov 13, 2019 | 147.90 | 147.90 | 145.64 | 147.11 | 669,648 | -1.82(-1.22%) |
Nov 12, 2019 | 150.26 | 151.03 | 147.19 | 148.93 | 749,306 | -1.13(-0.75%) |
Nov 11, 2019 | 150.86 | 152.72 | 149.69 | 150.06 | 819,894 | -1.97(-1.30%) |
Nov 08, 2019 | 152.14 | 152.65 | 151.31 | 152.03 | 818,500 | -0.09(-0.06%) |
Nov 07, 2019 | 151.05 | 153.05 | 150.48 | 152.12 | 1,038,913 | +1.95(+1.30%) |
Nov 06, 2019 | 148.43 | 150.22 | 146.73 | 150.17 | 727,481 | +1.47(+0.99%) |
Nov 05, 2019 | 148.15 | 149.70 | 146.91 | 148.70 | 917,835 | +1.27(+0.86%) |
Nov 04, 2019 | 144.25 | 147.88 | 143.70 | 147.43 | 1,059,884 | +4.40(+3.08%) |