Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.19 | 138.19 | 133.16 | 133.94 | 3,149,922 | -4.49(-3.24%) |
Jan 30, 2020 | 139.77 | 140.16 | 135.88 | 138.43 | 2,273,469 | -1.73(-1.23%) |
Jan 29, 2020 | 140.73 | 142.06 | 139.59 | 140.15 | 2,105,046 | -0.25(-0.18%) |
Jan 28, 2020 | 142.33 | 142.82 | 139.11 | 140.40 | 2,466,384 | +3.76(+2.75%) |
Jan 27, 2020 | 136.54 | 137.68 | 135.86 | 136.64 | 1,757,846 | -1.78(-1.29%) |
Jan 24, 2020 | 141.90 | 142.18 | 137.44 | 138.43 | 1,203,553 | -3.13(-2.21%) |
Jan 23, 2020 | 141.99 | 142.14 | 140.45 | 141.55 | 1,123,295 | -0.44(-0.31%) |
Jan 22, 2020 | 142.84 | 143.18 | 141.46 | 141.99 | 1,496,302 | -0.10(-0.07%) |
Jan 21, 2020 | 142.57 | 143.10 | 141.75 | 142.08 | 1,555,604 | -1.12(-0.78%) |
Jan 17, 2020 | 143.09 | 143.65 | 142.40 | 143.20 | 1,746,571 | +0.61(+0.43%) |
Jan 16, 2020 | 142.72 | 143.39 | 141.72 | 142.59 | 1,044,070 | +0.50(+0.35%) |
Jan 15, 2020 | 142.94 | 143.52 | 141.81 | 142.09 | 1,210,680 | -0.64(-0.45%) |
Jan 14, 2020 | 141.43 | 143.18 | 141.32 | 142.73 | 1,224,987 | +0.72(+0.51%) |
Jan 13, 2020 | 143.25 | 143.34 | 141.60 | 142.01 | 1,937,270 | -0.95(-0.66%) |
Jan 10, 2020 | 142.87 | 143.37 | 142.32 | 142.95 | 974,531 | +0.69(+0.49%) |
Jan 09, 2020 | 144.18 | 144.50 | 142.21 | 142.26 | 987,635 | -1.79(-1.25%) |
Jan 08, 2020 | 143.65 | 144.50 | 142.54 | 144.05 | 915,211 | +0.95(+0.66%) |
Jan 07, 2020 | 141.39 | 143.58 | 141.39 | 143.11 | 847,253 | -0.19(-0.13%) |
Jan 06, 2020 | 141.63 | 143.56 | 141.08 | 143.30 | 1,099,298 | +0.54(+0.38%) |
Jan 03, 2020 | 140.19 | 143.16 | 139.73 | 142.76 | 1,234,952 | +0.43(+0.31%) |
Jan 02, 2020 | 142.97 | 143.44 | 140.95 | 142.32 | 808,379 | -0.31(-0.22%) |
Dec 31, 2019 | 142.24 | 142.91 | 142.15 | 142.63 | 840,953 | +0.25(+0.18%) |
Dec 30, 2019 | 144.12 | 144.30 | 142.15 | 142.38 | 782,225 | -1.65(-1.15%) |
Dec 27, 2019 | 143.12 | 144.13 | 142.79 | 144.03 | 702,608 | +0.96(+0.67%) |
Dec 26, 2019 | 142.73 | 143.82 | 142.05 | 143.08 | 704,565 | +0.28(+0.20%) |
Dec 24, 2019 | 143.36 | 143.49 | 141.85 | 142.80 | 471,410 | -0.75(-0.52%) |
Dec 23, 2019 | 141.89 | 143.92 | 141.83 | 143.55 | 1,356,634 | +1.19(+0.83%) |
Dec 20, 2019 | 143.06 | 144.91 | 141.93 | 142.36 | 2,968,674 | +2.06(+1.47%) |
Dec 19, 2019 | 139.42 | 141.37 | 139.29 | 140.30 | 1,950,666 | +1.26(+0.91%) |
Dec 18, 2019 | 138.59 | 139.21 | 138.32 | 139.03 | 1,365,908 | +0.63(+0.45%) |
Dec 17, 2019 | 138.91 | 138.92 | 138.13 | 138.41 | 1,782,670 | -0.23(-0.17%) |
Dec 16, 2019 | 138.87 | 139.48 | 137.82 | 138.64 | 2,360,426 | +0.78(+0.57%) |
Dec 13, 2019 | 138.16 | 138.97 | 136.73 | 137.86 | 852,145 | -0.69(-0.50%) |
Dec 12, 2019 | 137.91 | 139.37 | 137.39 | 138.55 | 1,158,461 | +1.01(+0.74%) |
Dec 11, 2019 | 137.18 | 138.69 | 137.14 | 137.54 | 1,469,599 | +0.09(+0.06%) |
Dec 10, 2019 | 138.04 | 138.36 | 137.00 | 137.45 | 1,198,543 | -0.39(-0.28%) |
Dec 09, 2019 | 138.96 | 139.13 | 137.45 | 137.84 | 2,766,843 | -1.71(-1.22%) |
Dec 06, 2019 | 138.96 | 139.72 | 138.19 | 139.54 | 1,817,454 | +3.79(+2.79%) |
Dec 05, 2019 | 136.36 | 136.42 | 134.41 | 135.75 | 989,601 | +0.07(+0.05%) |
Dec 04, 2019 | 134.05 | 136.43 | 133.78 | 135.69 | 1,446,001 | +2.35(+1.77%) |
Dec 03, 2019 | 132.21 | 133.91 | 131.62 | 133.33 | 1,460,874 | -0.31(-0.23%) |
Dec 02, 2019 | 134.15 | 135.25 | 133.54 | 133.64 | 987,384 | -0.16(-0.12%) |
Nov 29, 2019 | 134.00 | 134.92 | 133.24 | 133.80 | 641,777 | -0.84(-0.62%) |
Nov 27, 2019 | 134.41 | 135.94 | 133.92 | 134.64 | 1,073,665 | +0.99(+0.74%) |
Nov 26, 2019 | 136.05 | 136.05 | 133.62 | 133.65 | 1,434,908 | -2.54(-1.87%) |
Nov 25, 2019 | 134.63 | 136.53 | 133.65 | 136.19 | 1,575,671 | +2.25(+1.68%) |
Nov 22, 2019 | 134.93 | 135.06 | 133.40 | 133.94 | 1,267,177 | -0.09(-0.06%) |
Nov 21, 2019 | 134.30 | 134.86 | 133.06 | 134.03 | 1,421,704 | -0.45(-0.34%) |
Nov 20, 2019 | 133.45 | 134.98 | 132.54 | 134.48 | 2,448,852 | +0.91(+0.68%) |
Nov 19, 2019 | 131.94 | 133.59 | 131.09 | 133.56 | 2,447,040 | +1.95(+1.48%) |
Nov 18, 2019 | 132.67 | 133.43 | 131.08 | 131.61 | 1,514,129 | -1.22(-0.92%) |
Nov 15, 2019 | 128.43 | 134.75 | 128.07 | 132.83 | 3,167,891 | +3.43(+2.65%) |
Nov 14, 2019 | 129.50 | 130.73 | 129.11 | 129.41 | 1,078,925 | +0.10(+0.08%) |
Nov 13, 2019 | 129.16 | 130.15 | 128.81 | 129.31 | 1,074,202 | -0.72(-0.56%) |
Nov 12, 2019 | 130.42 | 131.06 | 129.54 | 130.03 | 1,000,502 | -0.18(-0.14%) |
Nov 11, 2019 | 130.63 | 131.09 | 129.46 | 130.22 | 922,120 | -1.45(-1.10%) |
Nov 08, 2019 | 130.86 | 132.53 | 130.62 | 131.67 | 916,528 | +0.61(+0.46%) |
Nov 07, 2019 | 130.72 | 131.82 | 130.46 | 131.06 | 1,912,928 | +1.29(+0.99%) |
Nov 06, 2019 | 129.73 | 130.12 | 128.37 | 129.77 | 1,057,455 | +0.51(+0.39%) |
Nov 05, 2019 | 131.51 | 132.73 | 129.24 | 129.26 | 1,248,479 | -1.81(-1.38%) |
Nov 04, 2019 | 128.79 | 131.19 | 128.20 | 131.07 | 2,437,141 | +2.47(+1.92%) |