Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 136.83 | 137.01 | 133.56 | 134.54 | 3,532,653 | -3.37(-2.44%) |
Jan 30, 2020 | 135.81 | 138.04 | 133.35 | 137.91 | 3,633,297 | +0.19(+0.14%) |
Jan 29, 2020 | 138.75 | 139.60 | 137.59 | 137.73 | 2,710,565 | -0.14(-0.10%) |
Jan 28, 2020 | 139.30 | 139.49 | 136.84 | 137.87 | 2,352,688 | -0.26(-0.19%) |
Jan 27, 2020 | 139.63 | 139.70 | 137.22 | 138.13 | 3,620,397 | -5.19(-3.62%) |
Jan 24, 2020 | 144.78 | 144.78 | 141.68 | 143.32 | 2,121,570 | -0.75(-0.52%) |
Jan 23, 2020 | 144.18 | 144.50 | 142.07 | 144.07 | 2,212,980 | -0.61(-0.42%) |
Jan 22, 2020 | 146.50 | 147.76 | 144.62 | 144.68 | 2,052,843 | -1.85(-1.26%) |
Jan 21, 2020 | 148.00 | 148.05 | 145.87 | 146.54 | 2,644,003 | -2.28(-1.53%) |
Jan 17, 2020 | 148.27 | 149.93 | 147.49 | 148.81 | 1,984,611 | +0.41(+0.28%) |
Jan 16, 2020 | 149.38 | 150.20 | 147.75 | 148.41 | 2,519,567 | +0.36(+0.25%) |
Jan 15, 2020 | 151.64 | 151.64 | 147.60 | 148.04 | 3,192,396 | -2.77(-1.84%) |
Jan 14, 2020 | 148.04 | 153.02 | 147.55 | 150.81 | 5,457,532 | +2.65(+1.79%) |
Jan 13, 2020 | 145.78 | 148.40 | 145.77 | 148.16 | 2,134,164 | +2.47(+1.69%) |
Jan 10, 2020 | 147.04 | 147.37 | 145.24 | 145.70 | 2,633,284 | -1.32(-0.90%) |
Jan 09, 2020 | 146.93 | 147.26 | 145.66 | 147.02 | 2,408,316 | +0.86(+0.59%) |
Jan 08, 2020 | 143.78 | 146.74 | 143.19 | 146.16 | 3,282,260 | +2.17(+1.50%) |
Jan 07, 2020 | 142.66 | 144.39 | 141.71 | 144.00 | 2,302,423 | +1.40(+0.98%) |
Jan 06, 2020 | 140.69 | 142.83 | 139.69 | 142.60 | 2,569,021 | +0.11(+0.08%) |
Jan 03, 2020 | 141.86 | 142.64 | 141.24 | 142.49 | 2,384,415 | -1.79(-1.24%) |
Jan 02, 2020 | 141.78 | 144.28 | 141.02 | 144.28 | 3,254,762 | +3.62(+2.57%) |
Dec 31, 2019 | 138.81 | 140.99 | 138.37 | 140.66 | 2,316,795 | +1.00(+0.71%) |
Dec 30, 2019 | 142.41 | 142.60 | 139.47 | 139.66 | 2,808,621 | -2.22(-1.57%) |
Dec 27, 2019 | 142.39 | 143.35 | 141.49 | 141.88 | 2,895,054 | +0.04(+0.03%) |
Dec 26, 2019 | 140.37 | 142.12 | 140.00 | 141.85 | 2,850,184 | +1.59(+1.13%) |
Dec 24, 2019 | 140.53 | 141.75 | 139.92 | 140.26 | 1,932,042 | -0.85(-0.60%) |
Dec 23, 2019 | 139.12 | 142.10 | 138.14 | 141.10 | 4,695,432 | +3.32(+2.41%) |
Dec 20, 2019 | 138.01 | 138.18 | 136.43 | 137.78 | 5,655,406 | +1.02(+0.75%) |
Dec 19, 2019 | 136.81 | 138.43 | 136.03 | 136.76 | 6,263,404 | +0.15(+0.11%) |
Dec 18, 2019 | 140.85 | 142.11 | 136.08 | 136.61 | 23,157,102 | -15.23(-10.03%) |
Dec 17, 2019 | 150.23 | 153.28 | 149.78 | 151.84 | 6,350,506 | -0.81(-0.53%) |
Dec 16, 2019 | 155.28 | 156.62 | 150.23 | 152.65 | 5,428,967 | -1.46(-0.95%) |
Dec 13, 2019 | 154.08 | 156.15 | 152.47 | 154.11 | 3,115,327 | +0.72(+0.47%) |
Dec 12, 2019 | 148.19 | 154.25 | 147.67 | 153.38 | 3,211,441 | +5.41(+3.65%) |
Dec 11, 2019 | 146.28 | 148.39 | 145.47 | 147.98 | 1,801,753 | +1.93(+1.32%) |
Dec 10, 2019 | 145.58 | 147.10 | 144.67 | 146.04 | 1,756,138 | +0.46(+0.31%) |
Dec 09, 2019 | 145.30 | 146.49 | 145.13 | 145.59 | 1,857,819 | -0.09(-0.06%) |
Dec 06, 2019 | 144.18 | 146.31 | 144.09 | 145.68 | 2,619,846 | +3.09(+2.17%) |
Dec 05, 2019 | 143.43 | 143.47 | 141.11 | 142.59 | 1,757,831 | +0.06(+0.04%) |
Dec 04, 2019 | 141.39 | 144.21 | 141.14 | 142.53 | 2,483,927 | +2.53(+1.81%) |
Dec 03, 2019 | 142.85 | 143.08 | 139.89 | 140.00 | 4,106,813 | -6.38(-4.36%) |
Dec 02, 2019 | 148.63 | 151.63 | 146.38 | 146.38 | 2,919,770 | -1.87(-1.26%) |
Nov 29, 2019 | 149.23 | 149.56 | 148.05 | 148.25 | 852,226 | -1.35(-0.90%) |
Nov 27, 2019 | 149.83 | 150.12 | 148.40 | 149.60 | 1,777,865 | +0.01(+0.01%) |
Nov 26, 2019 | 147.94 | 150.76 | 146.94 | 149.59 | 2,989,638 | +1.81(+1.23%) |
Nov 25, 2019 | 145.81 | 148.52 | 144.86 | 147.78 | 2,705,260 | +2.77(+1.91%) |
Nov 22, 2019 | 141.08 | 145.23 | 141.03 | 145.01 | 2,404,026 | +4.14(+2.94%) |
Nov 21, 2019 | 141.26 | 142.43 | 140.56 | 140.87 | 1,721,729 | -0.18(-0.12%) |
Nov 20, 2019 | 143.57 | 143.66 | 140.38 | 141.04 | 2,673,287 | -3.01(-2.09%) |
Nov 19, 2019 | 146.55 | 146.56 | 143.73 | 144.06 | 1,645,620 | -1.88(-1.29%) |
Nov 18, 2019 | 145.55 | 146.09 | 143.11 | 145.94 | 1,936,952 | -0.72(-0.49%) |
Nov 15, 2019 | 145.68 | 146.82 | 144.82 | 146.66 | 1,724,425 | +1.53(+1.05%) |
Nov 14, 2019 | 144.33 | 146.35 | 144.02 | 145.13 | 1,971,561 | +0.42(+0.29%) |
Nov 13, 2019 | 148.21 | 148.21 | 144.64 | 144.71 | 2,397,090 | -4.62(-3.10%) |
Nov 12, 2019 | 150.38 | 151.76 | 148.91 | 149.34 | 1,381,788 | -0.89(-0.59%) |
Nov 11, 2019 | 150.02 | 151.00 | 149.44 | 150.22 | 1,148,001 | -0.96(-0.64%) |
Nov 08, 2019 | 151.72 | 151.91 | 149.69 | 151.19 | 1,244,656 | -0.65(-0.43%) |
Nov 07, 2019 | 153.26 | 154.52 | 151.42 | 151.84 | 2,135,636 | +0.70(+0.46%) |
Nov 06, 2019 | 152.43 | 152.48 | 149.97 | 151.14 | 1,907,984 | -1.56(-1.02%) |
Nov 05, 2019 | 152.47 | 155.24 | 150.99 | 152.70 | 2,709,738 | +0.01(+0.01%) |
Nov 04, 2019 | 148.07 | 152.86 | 147.74 | 152.69 | 4,640,140 | +7.71(+5.32%) |