Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.97 | 139.07 | 135.84 | 136.93 | 2,117,521 | -3.18(-2.27%) |
Jan 30, 2020 | 137.40 | 140.33 | 135.73 | 140.11 | 1,890,868 | +0.68(+0.49%) |
Jan 29, 2020 | 138.34 | 140.04 | 137.24 | 139.42 | 1,320,175 | +1.33(+0.96%) |
Jan 28, 2020 | 135.61 | 138.62 | 135.23 | 138.09 | 2,003,235 | +3.18(+2.35%) |
Jan 27, 2020 | 134.65 | 136.51 | 130.38 | 134.92 | 2,700,650 | -2.95(-2.14%) |
Jan 24, 2020 | 141.73 | 141.78 | 136.72 | 137.87 | 2,120,794 | -3.85(-2.72%) |
Jan 23, 2020 | 139.25 | 141.82 | 138.09 | 141.72 | 1,905,648 | +0.82(+0.58%) |
Jan 22, 2020 | 141.76 | 143.90 | 140.54 | 140.90 | 1,326,144 | -0.25(-0.17%) |
Jan 21, 2020 | 144.77 | 145.12 | 140.22 | 141.14 | 2,820,180 | -5.76(-3.92%) |
Jan 17, 2020 | 145.86 | 147.26 | 144.76 | 146.90 | 1,083,002 | +1.21(+0.83%) |
Jan 16, 2020 | 144.67 | 145.71 | 144.20 | 145.69 | 822,869 | +1.68(+1.17%) |
Jan 15, 2020 | 143.49 | 144.84 | 143.37 | 144.01 | 818,152 | +0.15(+0.10%) |
Jan 14, 2020 | 143.14 | 144.33 | 142.84 | 143.86 | 966,326 | +0.34(+0.24%) |
Jan 13, 2020 | 142.50 | 143.69 | 142.29 | 143.52 | 1,010,111 | +1.38(+0.97%) |
Jan 10, 2020 | 142.93 | 143.29 | 141.81 | 142.14 | 867,486 | -1.04(-0.72%) |
Jan 09, 2020 | 144.16 | 144.29 | 142.93 | 143.18 | 1,225,320 | -0.27(-0.19%) |
Jan 08, 2020 | 141.89 | 144.32 | 141.49 | 143.45 | 1,445,068 | +1.75(+1.23%) |
Jan 07, 2020 | 143.46 | 143.93 | 141.45 | 141.70 | 2,120,561 | -2.35(-1.63%) |
Jan 06, 2020 | 144.59 | 144.68 | 142.94 | 144.05 | 2,228,009 | -1.89(-1.29%) |
Jan 03, 2020 | 145.86 | 146.67 | 145.42 | 145.93 | 2,165,288 | -2.17(-1.47%) |
Jan 02, 2020 | 148.11 | 149.19 | 147.66 | 148.10 | 1,949,203 | +0.06(+0.04%) |
Dec 31, 2019 | 148.30 | 149.04 | 147.44 | 148.05 | 1,213,110 | -0.43(-0.29%) |
Dec 30, 2019 | 149.58 | 149.81 | 147.86 | 148.48 | 839,001 | -0.84(-0.56%) |
Dec 27, 2019 | 149.95 | 149.96 | 149.12 | 149.32 | 644,196 | -0.39(-0.26%) |
Dec 26, 2019 | 148.37 | 149.74 | 148.16 | 149.71 | 706,936 | +1.59(+1.08%) |
Dec 24, 2019 | 147.79 | 148.96 | 147.29 | 148.11 | 683,576 | +0.25(+0.17%) |
Dec 23, 2019 | 147.63 | 148.50 | 147.25 | 147.86 | 883,367 | +0.43(+0.29%) |
Dec 20, 2019 | 147.90 | 148.16 | 145.20 | 147.43 | 2,918,726 | +0.74(+0.51%) |
Dec 19, 2019 | 145.83 | 147.07 | 145.83 | 146.69 | 1,932,949 | +0.48(+0.33%) |
Dec 18, 2019 | 145.59 | 146.37 | 145.06 | 146.21 | 1,229,104 | +0.63(+0.43%) |
Dec 17, 2019 | 144.56 | 145.97 | 144.39 | 145.58 | 1,280,283 | +0.99(+0.68%) |
Dec 16, 2019 | 144.30 | 145.62 | 143.77 | 144.59 | 1,333,404 | +1.70(+1.19%) |
Dec 13, 2019 | 141.81 | 143.18 | 141.09 | 142.89 | 1,652,223 | +1.04(+0.73%) |
Dec 12, 2019 | 139.45 | 142.34 | 139.15 | 141.86 | 1,506,274 | +2.30(+1.65%) |
Dec 11, 2019 | 138.12 | 140.05 | 137.65 | 139.56 | 1,461,470 | +2.13(+1.55%) |
Dec 10, 2019 | 137.94 | 138.73 | 137.07 | 137.43 | 1,192,798 | -0.76(-0.55%) |
Dec 09, 2019 | 139.04 | 139.36 | 138.16 | 138.19 | 843,910 | -0.92(-0.66%) |
Dec 06, 2019 | 138.15 | 139.53 | 137.85 | 139.11 | 1,379,938 | +1.95(+1.42%) |
Dec 05, 2019 | 136.84 | 137.36 | 136.39 | 137.16 | 1,014,246 | +1.02(+0.75%) |
Dec 04, 2019 | 135.37 | 136.71 | 135.29 | 136.15 | 1,176,055 | +0.68(+0.50%) |
Dec 03, 2019 | 135.80 | 136.03 | 134.68 | 135.46 | 1,166,539 | -1.83(-1.33%) |
Dec 02, 2019 | 137.54 | 137.66 | 136.75 | 137.29 | 1,434,175 | +0.07(+0.05%) |
Nov 29, 2019 | 137.62 | 138.58 | 136.93 | 137.22 | 768,780 | -0.96(-0.69%) |
Nov 27, 2019 | 137.05 | 138.58 | 136.97 | 138.18 | 1,393,337 | +3.44(+2.55%) |
Nov 26, 2019 | 135.06 | 137.16 | 134.27 | 134.74 | 1,808,040 | -0.16(-0.12%) |
Nov 25, 2019 | 133.94 | 135.41 | 133.55 | 134.90 | 1,455,037 | +1.69(+1.27%) |
Nov 22, 2019 | 130.62 | 133.47 | 129.87 | 133.21 | 1,334,318 | +3.20(+2.46%) |
Nov 21, 2019 | 130.18 | 130.54 | 128.41 | 130.01 | 1,020,113 | +0.26(+0.20%) |
Nov 20, 2019 | 130.87 | 131.57 | 128.33 | 129.74 | 1,440,758 | -2.23(-1.69%) |
Nov 19, 2019 | 132.61 | 132.81 | 131.74 | 131.97 | 1,018,981 | -0.20(-0.16%) |
Nov 18, 2019 | 131.68 | 132.79 | 131.54 | 132.18 | 1,610,223 | +0.16(+0.12%) |
Nov 15, 2019 | 131.43 | 132.45 | 130.71 | 132.02 | 1,407,530 | +0.94(+0.72%) |
Nov 14, 2019 | 129.98 | 131.29 | 129.51 | 131.08 | 1,271,010 | +0.88(+0.67%) |
Nov 13, 2019 | 128.82 | 130.40 | 128.12 | 130.20 | 1,340,552 | +1.09(+0.85%) |
Nov 12, 2019 | 128.75 | 130.78 | 128.60 | 129.11 | 1,401,311 | +0.76(+0.59%) |
Nov 11, 2019 | 128.84 | 129.01 | 127.45 | 128.35 | 1,316,660 | -1.41(-1.09%) |
Nov 08, 2019 | 129.41 | 129.96 | 128.57 | 129.76 | 1,047,333 | +0.14(+0.10%) |
Nov 07, 2019 | 129.13 | 130.68 | 128.63 | 129.63 | 1,695,662 | +0.47(+0.36%) |
Nov 06, 2019 | 129.98 | 130.32 | 128.34 | 129.16 | 1,722,651 | -1.08(-0.83%) |
Nov 05, 2019 | 124.71 | 130.85 | 124.45 | 130.24 | 3,672,541 | +3.44(+2.71%) |
Nov 04, 2019 | 125.53 | 127.19 | 124.18 | 126.80 | 2,283,940 | +2.03(+1.62%) |