Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.66 | 138.68 | 135.89 | 136.29 | 935,718 | -2.37(-1.71%) |
Jan 30, 2020 | 137.32 | 138.80 | 136.99 | 138.66 | 858,632 | +0.39(+0.28%) |
Jan 29, 2020 | 138.97 | 139.07 | 138.09 | 138.28 | 224,370 | +0.11(+0.08%) |
Jan 28, 2020 | 137.40 | 138.51 | 137.16 | 138.16 | 470,029 | +1.42(+1.04%) |
Jan 27, 2020 | 136.52 | 137.45 | 136.18 | 136.74 | 758,453 | -2.19(-1.58%) |
Jan 24, 2020 | 140.61 | 140.61 | 138.42 | 138.94 | 614,151 | -1.22(-0.87%) |
Jan 23, 2020 | 139.92 | 140.26 | 139.35 | 140.15 | 329,831 | +0.02(+0.01%) |
Jan 22, 2020 | 140.44 | 140.69 | 140.06 | 140.13 | 241,313 | +0.11(+0.08%) |
Jan 21, 2020 | 139.94 | 140.40 | 139.81 | 140.02 | 460,837 | -0.31(-0.22%) |
Jan 17, 2020 | 140.28 | 140.37 | 139.87 | 140.33 | 295,663 | +0.55(+0.39%) |
Jan 16, 2020 | 139.47 | 139.80 | 139.25 | 139.78 | 460,805 | +1.03(+0.74%) |
Jan 15, 2020 | 138.50 | 139.15 | 138.34 | 138.76 | 346,506 | +0.28(+0.20%) |
Jan 14, 2020 | 138.67 | 138.99 | 138.25 | 138.48 | 311,102 | -0.32(-0.23%) |
Jan 13, 2020 | 138.16 | 138.80 | 137.86 | 138.80 | 376,534 | +1.03(+0.74%) |
Jan 10, 2020 | 138.52 | 138.55 | 137.57 | 137.77 | 250,862 | -0.41(-0.29%) |
Jan 09, 2020 | 137.98 | 138.20 | 137.68 | 138.18 | 246,165 | +1.09(+0.80%) |
Jan 08, 2020 | 136.35 | 137.69 | 136.29 | 137.08 | 378,160 | +0.79(+0.58%) |
Jan 07, 2020 | 136.57 | 136.68 | 136.23 | 136.29 | 212,111 | -0.50(-0.36%) |
Jan 06, 2020 | 135.30 | 136.86 | 135.30 | 136.79 | 222,348 | +0.62(+0.46%) |
Jan 03, 2020 | 135.81 | 136.81 | 135.70 | 136.17 | 499,601 | -1.17(-0.85%) |
Jan 02, 2020 | 136.50 | 137.34 | 136.20 | 137.34 | 491,280 | +1.61(+1.19%) |
Dec 31, 2019 | 135.14 | 135.80 | 134.98 | 135.73 | 394,925 | +0.27(+0.20%) |
Dec 30, 2019 | 136.30 | 136.33 | 135.22 | 135.45 | 400,989 | -0.83(-0.61%) |
Dec 27, 2019 | 136.63 | 136.70 | 136.04 | 136.28 | 352,991 | -0.01(-0.01%) |
Dec 26, 2019 | 135.53 | 136.29 | 135.52 | 136.29 | 245,486 | +0.96(+0.71%) |
Dec 24, 2019 | 135.42 | 135.46 | 135.21 | 135.33 | 65,608 | -0.04(-0.03%) |
Dec 23, 2019 | 135.44 | 135.50 | 135.29 | 135.37 | 370,435 | +0.28(+0.21%) |
Dec 20, 2019 | 135.27 | 135.41 | 135.01 | 135.09 | 346,939 | +0.48(+0.36%) |
Dec 19, 2019 | 134.07 | 134.61 | 134.07 | 134.60 | 301,320 | +0.61(+0.46%) |
Dec 18, 2019 | 134.30 | 134.42 | 133.96 | 133.99 | 373,758 | -0.09(-0.06%) |
Dec 17, 2019 | 134.29 | 134.35 | 134.07 | 134.08 | 286,533 | +0.04(+0.03%) |
Dec 16, 2019 | 133.80 | 134.33 | 133.80 | 134.04 | 237,063 | +1.00(+0.75%) |
Dec 13, 2019 | 132.88 | 133.58 | 132.53 | 133.04 | 460,429 | +0.10(+0.08%) |
Dec 12, 2019 | 131.82 | 133.27 | 131.70 | 132.93 | 980,437 | +1.10(+0.83%) |
Dec 11, 2019 | 131.64 | 131.92 | 131.47 | 131.84 | 187,325 | +0.36(+0.27%) |
Dec 10, 2019 | 131.58 | 131.85 | 131.05 | 131.48 | 210,727 | -0.12(-0.09%) |
Dec 09, 2019 | 131.77 | 132.23 | 131.56 | 131.60 | 266,506 | -0.36(-0.27%) |
Dec 06, 2019 | 131.56 | 132.13 | 131.56 | 131.96 | 202,431 | +1.30(+1.00%) |
Dec 05, 2019 | 130.78 | 130.78 | 130.06 | 130.66 | 413,702 | +0.21(+0.16%) |
Dec 04, 2019 | 130.19 | 130.66 | 129.96 | 130.45 | 179,358 | +0.86(+0.67%) |
Dec 03, 2019 | 129.20 | 129.65 | 128.54 | 129.59 | 406,420 | -0.98(-0.75%) |
Dec 02, 2019 | 131.76 | 131.76 | 130.22 | 130.57 | 350,937 | -1.00(-0.76%) |
Nov 29, 2019 | 131.85 | 131.94 | 131.49 | 131.57 | 120,413 | -0.46(-0.35%) |
Nov 27, 2019 | 131.72 | 132.08 | 131.57 | 132.03 | 173,101 | +0.60(+0.46%) |
Nov 26, 2019 | 131.26 | 131.53 | 131.11 | 131.43 | 188,983 | +0.30(+0.23%) |
Nov 25, 2019 | 130.62 | 131.17 | 130.61 | 131.13 | 216,776 | +0.98(+0.75%) |
Nov 22, 2019 | 130.21 | 130.28 | 129.75 | 130.16 | 202,644 | +0.28(+0.22%) |
Nov 21, 2019 | 129.98 | 130.09 | 129.42 | 129.88 | 225,901 | -0.01(-0.01%) |
Nov 20, 2019 | 130.20 | 130.37 | 129.16 | 129.89 | 509,711 | -0.52(-0.40%) |
Nov 19, 2019 | 130.93 | 130.93 | 130.22 | 130.40 | 220,309 | -0.23(-0.17%) |
Nov 18, 2019 | 130.41 | 130.78 | 130.08 | 130.63 | 329,975 | +0.11(+0.09%) |
Nov 15, 2019 | 130.15 | 130.51 | 129.83 | 130.51 | 376,278 | +0.99(+0.77%) |
Nov 14, 2019 | 129.27 | 129.59 | 128.92 | 129.52 | 214,872 | +0.01(+0.01%) |
Nov 13, 2019 | 129.12 | 129.69 | 128.98 | 129.51 | 526,966 | +0.03(+0.02%) |
Nov 12, 2019 | 129.46 | 129.94 | 129.19 | 129.48 | 243,612 | +0.22(+0.17%) |
Nov 11, 2019 | 128.91 | 129.34 | 128.80 | 129.27 | 113,829 | -0.28(-0.22%) |
Nov 08, 2019 | 129.01 | 129.55 | 128.68 | 129.55 | 243,066 | +0.44(+0.34%) |
Nov 07, 2019 | 129.18 | 129.65 | 128.88 | 129.11 | 321,498 | +0.60(+0.47%) |
Nov 06, 2019 | 128.54 | 128.68 | 128.11 | 128.51 | 377,633 | -0.01(-0.01%) |
Nov 05, 2019 | 128.69 | 128.74 | 128.35 | 128.52 | 281,009 | +0.02(+0.01%) |
Nov 04, 2019 | 128.65 | 128.80 | 128.37 | 128.50 | 172,430 | +0.60(+0.47%) |