Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.95 | 139.05 | 135.82 | 136.91 | 2,117,879 | -3.18(-2.27%) |
Jan 30, 2020 | 137.38 | 140.31 | 135.71 | 140.08 | 1,891,187 | +0.69(+0.49%) |
Jan 29, 2020 | 138.31 | 140.01 | 137.22 | 139.40 | 1,320,398 | +1.33(+0.96%) |
Jan 28, 2020 | 135.59 | 138.60 | 135.21 | 138.07 | 2,003,573 | +3.18(+2.36%) |
Jan 27, 2020 | 134.63 | 136.49 | 130.36 | 134.89 | 2,701,107 | -2.95(-2.14%) |
Jan 24, 2020 | 141.71 | 141.75 | 136.69 | 137.84 | 2,121,153 | -3.85(-2.72%) |
Jan 23, 2020 | 139.22 | 141.79 | 138.07 | 141.70 | 1,905,970 | +0.82(+0.58%) |
Jan 22, 2020 | 141.74 | 143.88 | 140.51 | 140.88 | 1,326,368 | -0.25(-0.17%) |
Jan 21, 2020 | 144.75 | 145.10 | 140.19 | 141.12 | 2,820,656 | -5.76(-3.92%) |
Jan 17, 2020 | 145.83 | 147.24 | 144.74 | 146.88 | 1,083,185 | +1.21(+0.83%) |
Jan 16, 2020 | 144.65 | 145.69 | 144.18 | 145.66 | 823,008 | +1.68(+1.17%) |
Jan 15, 2020 | 143.47 | 144.81 | 143.35 | 143.98 | 818,290 | +0.15(+0.10%) |
Jan 14, 2020 | 143.11 | 144.31 | 142.82 | 143.84 | 966,489 | +0.34(+0.24%) |
Jan 13, 2020 | 142.48 | 143.67 | 142.26 | 143.50 | 1,010,282 | +1.38(+0.97%) |
Jan 10, 2020 | 142.91 | 143.27 | 141.78 | 142.12 | 867,632 | -1.04(-0.72%) |
Jan 09, 2020 | 144.14 | 144.27 | 142.91 | 143.15 | 1,225,528 | -0.27(-0.19%) |
Jan 08, 2020 | 141.86 | 144.30 | 141.46 | 143.43 | 1,445,313 | +1.75(+1.24%) |
Jan 07, 2020 | 143.44 | 143.91 | 141.42 | 141.68 | 2,120,919 | -2.35(-1.63%) |
Jan 06, 2020 | 144.57 | 144.66 | 142.92 | 144.02 | 2,228,386 | -1.89(-1.29%) |
Jan 03, 2020 | 145.83 | 146.64 | 145.39 | 145.91 | 2,165,654 | -2.17(-1.47%) |
Jan 02, 2020 | 148.09 | 149.16 | 147.63 | 148.08 | 1,949,533 | +0.06(+0.04%) |
Dec 31, 2019 | 148.28 | 149.02 | 147.41 | 148.02 | 1,213,315 | -0.43(-0.29%) |
Dec 30, 2019 | 149.56 | 149.79 | 147.84 | 148.45 | 839,143 | -0.84(-0.56%) |
Dec 27, 2019 | 149.93 | 149.94 | 149.10 | 149.29 | 644,305 | -0.39(-0.26%) |
Dec 26, 2019 | 148.34 | 149.71 | 148.13 | 149.68 | 707,055 | +1.59(+1.08%) |
Dec 24, 2019 | 147.77 | 148.93 | 147.27 | 148.09 | 683,691 | +0.25(+0.17%) |
Dec 23, 2019 | 147.60 | 148.47 | 147.23 | 147.84 | 883,516 | +0.43(+0.29%) |
Dec 20, 2019 | 147.87 | 148.14 | 145.17 | 147.41 | 2,919,219 | +0.74(+0.51%) |
Dec 19, 2019 | 145.80 | 147.04 | 145.80 | 146.66 | 1,933,276 | +0.48(+0.33%) |
Dec 18, 2019 | 145.57 | 146.35 | 145.04 | 146.18 | 1,229,312 | +0.62(+0.43%) |
Dec 17, 2019 | 144.53 | 145.95 | 144.37 | 145.56 | 1,280,499 | +0.99(+0.68%) |
Dec 16, 2019 | 144.28 | 145.60 | 143.75 | 144.57 | 1,333,629 | +1.70(+1.19%) |
Dec 13, 2019 | 141.78 | 143.15 | 141.06 | 142.87 | 1,652,502 | +1.04(+0.73%) |
Dec 12, 2019 | 139.43 | 142.31 | 139.13 | 141.83 | 1,506,529 | +2.30(+1.65%) |
Dec 11, 2019 | 138.10 | 140.03 | 137.63 | 139.54 | 1,461,717 | +2.13(+1.55%) |
Dec 10, 2019 | 137.91 | 138.71 | 137.04 | 137.41 | 1,192,999 | -0.76(-0.55%) |
Dec 09, 2019 | 139.02 | 139.34 | 138.14 | 138.17 | 844,052 | -0.92(-0.66%) |
Dec 06, 2019 | 138.13 | 139.51 | 137.83 | 139.09 | 1,380,171 | +1.95(+1.42%) |
Dec 05, 2019 | 136.82 | 137.34 | 136.37 | 137.14 | 1,014,418 | +1.02(+0.75%) |
Dec 04, 2019 | 135.34 | 136.68 | 135.26 | 136.12 | 1,176,254 | +0.68(+0.51%) |
Dec 03, 2019 | 135.77 | 136.01 | 134.66 | 135.44 | 1,166,736 | -1.83(-1.33%) |
Dec 02, 2019 | 137.51 | 137.64 | 136.73 | 137.27 | 1,434,417 | +0.07(+0.05%) |
Nov 29, 2019 | 137.60 | 138.56 | 136.91 | 137.20 | 768,910 | -0.96(-0.69%) |
Nov 27, 2019 | 137.02 | 138.56 | 136.95 | 138.16 | 1,393,573 | +3.44(+2.55%) |
Nov 26, 2019 | 135.04 | 137.14 | 134.25 | 134.72 | 1,808,345 | -0.16(-0.12%) |
Nov 25, 2019 | 133.92 | 135.39 | 133.53 | 134.87 | 1,455,283 | +1.69(+1.27%) |
Nov 22, 2019 | 130.60 | 133.45 | 129.85 | 133.18 | 1,334,544 | +3.20(+2.46%) |
Nov 21, 2019 | 130.16 | 130.51 | 128.39 | 129.99 | 1,020,285 | +0.26(+0.20%) |
Nov 20, 2019 | 130.85 | 131.55 | 128.31 | 129.72 | 1,441,001 | -2.23(-1.69%) |
Nov 19, 2019 | 132.58 | 132.79 | 131.72 | 131.95 | 1,019,153 | -0.21(-0.16%) |
Nov 18, 2019 | 131.66 | 132.77 | 131.52 | 132.16 | 1,610,495 | +0.16(+0.12%) |
Nov 15, 2019 | 131.41 | 132.42 | 130.69 | 132.00 | 1,407,768 | +0.94(+0.72%) |
Nov 14, 2019 | 129.95 | 131.27 | 129.49 | 131.06 | 1,271,225 | +0.88(+0.67%) |
Nov 13, 2019 | 128.79 | 130.38 | 128.10 | 130.18 | 1,340,779 | +1.09(+0.85%) |
Nov 12, 2019 | 128.73 | 130.75 | 128.58 | 129.09 | 1,401,547 | +0.76(+0.59%) |
Nov 11, 2019 | 128.81 | 128.99 | 127.43 | 128.33 | 1,316,882 | -1.41(-1.09%) |
Nov 08, 2019 | 129.39 | 129.94 | 128.55 | 129.74 | 1,047,510 | +0.14(+0.10%) |
Nov 07, 2019 | 129.11 | 130.66 | 128.61 | 129.60 | 1,695,949 | +0.47(+0.36%) |
Nov 06, 2019 | 129.95 | 130.29 | 128.32 | 129.14 | 1,722,942 | -1.08(-0.83%) |
Nov 05, 2019 | 124.69 | 130.83 | 124.43 | 130.22 | 3,673,161 | +3.44(+2.71%) |
Nov 04, 2019 | 125.51 | 127.17 | 124.16 | 126.78 | 2,284,326 | +2.03(+1.62%) |