Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 148.57 | 148.65 | 145.44 | 145.75 | 274,400 | -2.95(-1.98%) |
Jan 30, 2020 | 146.90 | 148.87 | 146.52 | 148.70 | 194,042 | +1.20(+0.81%) |
Jan 29, 2020 | 148.81 | 149.10 | 146.91 | 147.50 | 154,302 | -0.84(-0.57%) |
Jan 28, 2020 | 147.69 | 149.80 | 147.13 | 148.34 | 132,421 | +1.70(+1.16%) |
Jan 27, 2020 | 144.88 | 147.55 | 141.78 | 146.64 | 141,028 | -0.09(-0.06%) |
Jan 24, 2020 | 148.19 | 148.19 | 145.64 | 146.73 | 119,300 | -0.93(-0.63%) |
Jan 23, 2020 | 147.29 | 147.98 | 146.35 | 147.66 | 224,757 | +0.59(+0.40%) |
Jan 22, 2020 | 149.26 | 149.28 | 146.24 | 147.07 | 139,433 | -1.00(-0.68%) |
Jan 21, 2020 | 144.26 | 149.65 | 144.26 | 148.07 | 386,420 | +2.65(+1.82%) |
Jan 17, 2020 | 144.05 | 145.56 | 142.63 | 145.42 | 324,600 | +2.24(+1.56%) |
Jan 16, 2020 | 142.25 | 143.79 | 141.77 | 143.18 | 170,392 | +1.52(+1.07%) |
Jan 15, 2020 | 135.80 | 142.53 | 133.78 | 141.66 | 539,352 | -0.21(-0.15%) |
Jan 14, 2020 | 143.13 | 144.31 | 141.65 | 141.87 | 445,542 | -1.57(-1.09%) |
Jan 13, 2020 | 143.02 | 143.86 | 142.06 | 143.44 | 187,747 | +0.94(+0.66%) |
Jan 10, 2020 | 143.05 | 143.60 | 140.22 | 142.50 | 232,500 | +0.04(+0.03%) |
Jan 09, 2020 | 142.22 | 145.18 | 140.78 | 142.46 | 249,769 | +1.83(+1.30%) |
Jan 08, 2020 | 138.64 | 141.03 | 138.23 | 140.63 | 163,543 | +1.99(+1.44%) |
Jan 07, 2020 | 137.66 | 139.43 | 136.17 | 138.64 | 154,146 | +0.62(+0.45%) |
Jan 06, 2020 | 137.72 | 139.64 | 137.28 | 138.02 | 193,800 | -0.28(-0.20%) |
Jan 03, 2020 | 135.06 | 138.59 | 134.47 | 138.30 | 231,700 | +1.85(+1.36%) |
Jan 02, 2020 | 138.17 | 138.17 | 133.42 | 136.45 | 180,779 | -1.31(-0.95%) |
Dec 31, 2019 | 137.11 | 138.58 | 136.73 | 137.76 | 153,100 | +0.65(+0.47%) |
Dec 30, 2019 | 136.49 | 137.67 | 135.00 | 137.11 | 137,909 | +0.62(+0.45%) |
Dec 27, 2019 | 136.05 | 137.34 | 135.24 | 136.49 | 117,100 | +0.41(+0.30%) |
Dec 26, 2019 | 135.15 | 136.15 | 135.06 | 136.08 | 76,529 | +0.91(+0.67%) |
Dec 24, 2019 | 134.72 | 135.56 | 133.46 | 135.17 | 55,200 | +0.10(+0.07%) |
Dec 23, 2019 | 134.14 | 135.30 | 132.69 | 135.07 | 110,401 | +1.53(+1.15%) |
Dec 20, 2019 | 134.19 | 134.71 | 132.97 | 133.54 | 496,100 | -0.04(-0.03%) |
Dec 19, 2019 | 131.16 | 133.68 | 131.13 | 133.58 | 167,441 | +2.42(+1.85%) |
Dec 18, 2019 | 130.66 | 131.68 | 130.19 | 131.16 | 143,474 | +0.71(+0.54%) |
Dec 17, 2019 | 132.41 | 133.07 | 130.05 | 130.45 | 135,880 | -1.27(-0.96%) |
Dec 16, 2019 | 132.72 | 133.14 | 131.56 | 131.72 | 202,624 | +0.17(+0.13%) |
Dec 13, 2019 | 131.81 | 132.32 | 130.58 | 131.55 | 101,100 | -0.54(-0.41%) |
Dec 12, 2019 | 131.43 | 133.11 | 131.05 | 132.09 | 133,772 | +0.43(+0.33%) |
Dec 11, 2019 | 131.83 | 132.46 | 131.14 | 131.66 | 102,678 | -0.59(-0.45%) |
Dec 10, 2019 | 133.75 | 133.95 | 131.96 | 132.25 | 179,682 | -1.73(-1.29%) |
Dec 09, 2019 | 135.27 | 135.84 | 133.23 | 133.98 | 198,284 | -1.48(-1.09%) |
Dec 06, 2019 | 134.22 | 136.94 | 133.53 | 135.46 | 308,100 | +2.64(+1.99%) |
Dec 05, 2019 | 132.09 | 133.99 | 131.80 | 132.82 | 299,984 | +1.07(+0.81%) |
Dec 04, 2019 | 132.09 | 132.48 | 130.74 | 131.75 | 249,300 | +0.24(+0.18%) |
Dec 03, 2019 | 129.46 | 132.09 | 129.43 | 131.51 | 158,954 | +1.39(+1.07%) |
Dec 02, 2019 | 132.89 | 132.90 | 129.68 | 130.12 | 203,123 | -3.28(-2.46%) |
Nov 29, 2019 | 134.08 | 134.74 | 132.74 | 133.40 | 60,700 | -0.89(-0.66%) |
Nov 27, 2019 | 133.09 | 134.75 | 132.98 | 134.29 | 121,100 | +0.48(+0.36%) |
Nov 26, 2019 | 134.94 | 135.68 | 133.15 | 133.81 | 227,625 | -2.28(-1.68%) |
Nov 25, 2019 | 132.65 | 136.35 | 132.65 | 136.09 | 203,226 | +3.60(+2.72%) |
Nov 22, 2019 | 131.94 | 132.88 | 130.59 | 132.49 | 141,300 | +1.34(+1.02%) |
Nov 21, 2019 | 131.05 | 131.66 | 129.89 | 131.15 | 200,380 | +0.44(+0.34%) |
Nov 20, 2019 | 129.47 | 131.59 | 128.80 | 130.71 | 183,368 | +0.68(+0.52%) |
Nov 19, 2019 | 130.52 | 131.72 | 129.96 | 130.03 | 140,758 | -0.09(-0.07%) |
Nov 18, 2019 | 129.37 | 131.73 | 128.93 | 130.12 | 123,090 | +0.41(+0.32%) |
Nov 15, 2019 | 129.52 | 130.13 | 127.83 | 129.71 | 143,400 | +0.80(+0.62%) |
Nov 14, 2019 | 128.00 | 129.48 | 127.54 | 128.91 | 146,404 | +1.27(+0.99%) |
Nov 13, 2019 | 127.57 | 128.64 | 126.49 | 127.64 | 138,497 | -0.83(-0.65%) |
Nov 12, 2019 | 127.80 | 129.51 | 127.57 | 128.47 | 153,170 | +1.23(+0.97%) |
Nov 11, 2019 | 126.19 | 127.80 | 125.63 | 127.24 | 105,393 | +0.88(+0.70%) |
Nov 08, 2019 | 124.99 | 127.27 | 124.64 | 126.36 | 185,000 | +0.93(+0.74%) |
Nov 07, 2019 | 130.44 | 136.67 | 122.36 | 125.43 | 368,499 | -1.57(-1.24%) |
Nov 06, 2019 | 123.90 | 127.20 | 122.88 | 127.00 | 323,422 | +2.91(+2.35%) |
Nov 05, 2019 | 125.28 | 128.01 | 123.98 | 124.09 | 182,689 | -0.52(-0.42%) |
Nov 04, 2019 | 123.38 | 124.88 | 122.25 | 124.61 | 488,024 | +1.20(+0.97%) |