Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 141.34 | 142.21 | 139.96 | 140.40 | 156,489 | -5.60(-3.83%) |
Jan 30, 2020 | 143.99 | 146.04 | 142.79 | 145.99 | 192,214 | -2.84(-1.91%) |
Jan 29, 2020 | 151.40 | 151.55 | 148.36 | 148.84 | 140,383 | -2.59(-1.71%) |
Jan 28, 2020 | 152.44 | 152.44 | 150.22 | 151.42 | 116,451 | +1.30(+0.87%) |
Jan 27, 2020 | 150.26 | 151.12 | 149.28 | 150.12 | 115,363 | -4.31(-2.79%) |
Jan 24, 2020 | 155.23 | 156.06 | 153.48 | 154.44 | 118,631 | -1.98(-1.27%) |
Jan 23, 2020 | 156.20 | 156.79 | 154.82 | 156.42 | 175,757 | -2.05(-1.29%) |
Jan 22, 2020 | 159.07 | 159.18 | 158.07 | 158.46 | 136,152 | +1.28(+0.82%) |
Jan 21, 2020 | 156.51 | 158.50 | 156.20 | 157.18 | 251,356 | -6.09(-3.73%) |
Jan 17, 2020 | 162.78 | 163.31 | 161.79 | 163.27 | 104,326 | +0.97(+0.60%) |
Jan 16, 2020 | 161.44 | 162.93 | 160.94 | 162.30 | 330,823 | +2.80(+1.75%) |
Jan 15, 2020 | 159.00 | 159.93 | 158.54 | 159.50 | 278,660 | -4.31(-2.63%) |
Jan 14, 2020 | 164.76 | 164.91 | 162.80 | 163.82 | 222,797 | -4.26(-2.53%) |
Jan 13, 2020 | 164.48 | 168.41 | 163.63 | 168.07 | 138,885 | +5.83(+3.59%) |
Jan 10, 2020 | 162.55 | 163.63 | 161.78 | 162.25 | 105,294 | -2.72(-1.65%) |
Jan 09, 2020 | 161.56 | 165.34 | 161.06 | 164.97 | 208,731 | +4.29(+2.67%) |
Jan 08, 2020 | 163.30 | 163.37 | 160.18 | 160.68 | 219,257 | -2.52(-1.54%) |
Jan 07, 2020 | 162.52 | 163.45 | 162.13 | 163.20 | 141,953 | -0.61(-0.37%) |
Jan 06, 2020 | 162.71 | 164.55 | 162.44 | 163.82 | 190,364 | +5.39(+3.40%) |
Jan 03, 2020 | 157.99 | 159.13 | 157.45 | 158.42 | 105,079 | +1.67(+1.07%) |
Jan 02, 2020 | 155.87 | 156.85 | 155.23 | 156.75 | 101,586 | +1.79(+1.15%) |
Dec 31, 2019 | 152.85 | 154.97 | 152.85 | 154.97 | 122,287 | +1.65(+1.07%) |
Dec 30, 2019 | 153.76 | 154.47 | 153.11 | 153.32 | 153,007 | +0.86(+0.57%) |
Dec 27, 2019 | 153.88 | 153.88 | 152.43 | 152.46 | 43,774 | -0.18(-0.12%) |
Dec 26, 2019 | 151.77 | 152.94 | 151.77 | 152.63 | 29,102 | +1.72(+1.14%) |
Dec 24, 2019 | 151.98 | 153.09 | 150.77 | 150.91 | 29,039 | -1.09(-0.72%) |
Dec 23, 2019 | 150.55 | 152.00 | 150.55 | 152.00 | 77,597 | +3.36(+2.26%) |
Dec 20, 2019 | 148.94 | 149.68 | 148.09 | 148.64 | 67,758 | -0.04(-0.02%) |
Dec 19, 2019 | 148.16 | 148.68 | 147.41 | 148.68 | 89,921 | +0.52(+0.35%) |
Dec 18, 2019 | 147.77 | 149.25 | 147.77 | 148.16 | 121,950 | +2.76(+1.90%) |
Dec 17, 2019 | 144.29 | 145.51 | 143.30 | 145.40 | 121,963 | +4.31(+3.05%) |
Dec 16, 2019 | 141.85 | 142.93 | 140.75 | 141.09 | 90,572 | +2.54(+1.83%) |
Dec 13, 2019 | 139.04 | 141.75 | 138.41 | 138.56 | 84,966 | -0.71(-0.51%) |
Dec 12, 2019 | 136.29 | 139.36 | 136.29 | 139.26 | 103,944 | +2.87(+2.11%) |
Dec 11, 2019 | 136.04 | 136.80 | 135.35 | 136.39 | 97,188 | +1.06(+0.78%) |
Dec 10, 2019 | 134.82 | 135.46 | 134.22 | 135.33 | 96,896 | +0.18(+0.13%) |
Dec 09, 2019 | 135.00 | 136.00 | 135.00 | 135.15 | 74,785 | -0.73(-0.53%) |
Dec 06, 2019 | 135.17 | 136.32 | 134.89 | 135.88 | 84,106 | +1.70(+1.27%) |
Dec 05, 2019 | 135.00 | 135.23 | 134.11 | 134.18 | 58,209 | -1.32(-0.97%) |
Dec 04, 2019 | 134.31 | 135.91 | 134.20 | 135.50 | 57,957 | +1.92(+1.43%) |
Dec 03, 2019 | 134.16 | 134.16 | 132.59 | 133.58 | 90,548 | -2.13(-1.57%) |
Dec 02, 2019 | 136.36 | 136.36 | 135.09 | 135.71 | 98,570 | +0.69(+0.51%) |
Nov 29, 2019 | 137.11 | 137.65 | 134.57 | 135.02 | 116,479 | -7.16(-5.04%) |
Nov 27, 2019 | 142.38 | 142.40 | 140.83 | 142.18 | 56,572 | +0.15(+0.10%) |
Nov 26, 2019 | 141.87 | 142.40 | 141.09 | 142.03 | 75,937 | -1.17(-0.82%) |
Nov 25, 2019 | 141.28 | 143.20 | 141.28 | 143.20 | 73,898 | +2.57(+1.82%) |
Nov 22, 2019 | 141.74 | 142.06 | 140.43 | 140.64 | 76,362 | -0.73(-0.52%) |
Nov 21, 2019 | 139.75 | 141.74 | 139.57 | 141.37 | 89,839 | -0.79(-0.56%) |
Nov 20, 2019 | 140.86 | 142.66 | 140.46 | 142.16 | 73,907 | +1.30(+0.92%) |
Nov 19, 2019 | 142.15 | 142.24 | 140.81 | 140.86 | 58,728 | -0.93(-0.66%) |
Nov 18, 2019 | 143.52 | 143.54 | 140.83 | 141.79 | 98,032 | -2.67(-1.85%) |
Nov 15, 2019 | 142.85 | 144.54 | 142.17 | 144.46 | 87,978 | +1.73(+1.21%) |
Nov 14, 2019 | 143.84 | 144.21 | 142.06 | 142.73 | 70,824 | -1.16(-0.81%) |
Nov 13, 2019 | 144.56 | 144.56 | 143.52 | 143.89 | 60,980 | -2.63(-1.80%) |
Nov 12, 2019 | 147.83 | 148.17 | 145.93 | 146.52 | 60,067 | -1.35(-0.91%) |
Nov 11, 2019 | 146.69 | 148.57 | 146.69 | 147.87 | 35,938 | -2.50(-1.66%) |
Nov 08, 2019 | 150.25 | 150.53 | 148.28 | 150.37 | 90,021 | +1.87(+1.26%) |
Nov 07, 2019 | 148.95 | 149.31 | 148.12 | 148.50 | 57,263 | +2.71(+1.86%) |
Nov 06, 2019 | 148.21 | 148.96 | 145.45 | 145.79 | 81,154 | -2.02(-1.36%) |
Nov 05, 2019 | 148.61 | 149.20 | 146.96 | 147.81 | 74,122 | +1.94(+1.33%) |
Nov 04, 2019 | 147.03 | 147.42 | 145.59 | 145.86 | 92,638 | +3.06(+2.14%) |