Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 133.82 | 134.36 | 130.70 | 131.06 | 6,949,134 | -3.18(-2.37%) |
Jan 30, 2020 | 132.99 | 134.35 | 131.14 | 134.24 | 5,272,887 | +0.42(+0.32%) |
Jan 29, 2020 | 137.41 | 137.51 | 133.43 | 133.82 | 6,469,203 | -2.96(-2.16%) |
Jan 28, 2020 | 142.00 | 142.36 | 136.34 | 136.78 | 10,795,417 | -8.30(-5.72%) |
Jan 27, 2020 | 148.57 | 149.18 | 145.00 | 145.08 | 5,277,296 | -2.08(-1.41%) |
Jan 24, 2020 | 147.44 | 148.53 | 146.65 | 147.16 | 3,199,582 | +0.34(+0.23%) |
Jan 23, 2020 | 146.27 | 147.39 | 145.71 | 146.82 | 2,853,876 | -0.24(-0.16%) |
Jan 22, 2020 | 148.28 | 149.16 | 146.94 | 147.06 | 2,929,282 | -1.12(-0.76%) |
Jan 21, 2020 | 150.22 | 150.27 | 147.56 | 148.18 | 4,076,939 | -1.62(-1.08%) |
Jan 17, 2020 | 149.51 | 150.47 | 149.27 | 149.80 | 4,467,188 | +0.28(+0.19%) |
Jan 16, 2020 | 149.25 | 149.68 | 148.43 | 149.52 | 2,602,086 | +1.02(+0.68%) |
Jan 15, 2020 | 149.86 | 150.22 | 148.01 | 148.51 | 3,004,941 | -1.31(-0.88%) |
Jan 14, 2020 | 149.45 | 150.79 | 148.86 | 149.82 | 3,524,303 | +0.37(+0.25%) |
Jan 13, 2020 | 149.47 | 150.53 | 148.99 | 149.45 | 2,530,949 | +0.37(+0.25%) |
Jan 10, 2020 | 150.02 | 150.49 | 148.80 | 149.08 | 2,546,833 | -0.60(-0.40%) |
Jan 09, 2020 | 149.94 | 150.00 | 148.49 | 149.68 | 3,324,646 | +0.47(+0.31%) |
Jan 08, 2020 | 147.04 | 149.93 | 146.75 | 149.21 | 3,339,184 | +2.26(+1.54%) |
Jan 07, 2020 | 147.27 | 147.46 | 146.06 | 146.95 | 2,630,580 | -0.59(-0.40%) |
Jan 06, 2020 | 146.33 | 147.62 | 145.67 | 147.55 | 2,418,730 | +0.14(+0.09%) |
Jan 03, 2020 | 146.23 | 147.58 | 145.08 | 147.41 | 2,986,882 | -1.28(-0.86%) |
Jan 02, 2020 | 146.77 | 148.70 | 146.32 | 148.69 | 4,360,228 | +2.96(+2.03%) |
Dec 31, 2019 | 144.75 | 145.87 | 144.62 | 145.73 | 1,905,464 | +0.49(+0.34%) |
Dec 30, 2019 | 146.43 | 147.83 | 145.04 | 145.24 | 2,076,301 | -1.18(-0.81%) |
Dec 27, 2019 | 145.92 | 146.66 | 145.07 | 146.43 | 1,783,074 | +0.55(+0.38%) |
Dec 26, 2019 | 145.76 | 145.93 | 144.97 | 145.87 | 1,737,455 | -0.07(-0.05%) |
Dec 24, 2019 | 147.26 | 147.59 | 145.42 | 145.95 | 1,524,734 | -1.48(-1.00%) |
Dec 23, 2019 | 145.97 | 148.01 | 145.85 | 147.42 | 5,903,156 | +2.56(+1.77%) |
Dec 20, 2019 | 144.38 | 144.95 | 142.25 | 144.86 | 9,095,869 | +2.66(+1.87%) |
Dec 19, 2019 | 140.11 | 142.56 | 139.73 | 142.20 | 3,338,297 | +2.58(+1.85%) |
Dec 18, 2019 | 140.25 | 140.43 | 138.93 | 139.63 | 2,748,518 | -0.74(-0.53%) |
Dec 17, 2019 | 140.72 | 141.91 | 139.78 | 140.37 | 3,235,467 | -0.68(-0.48%) |
Dec 16, 2019 | 139.55 | 141.11 | 138.93 | 141.05 | 3,531,555 | +1.62(+1.16%) |
Dec 13, 2019 | 140.11 | 141.36 | 138.84 | 139.43 | 2,539,812 | +0.19(+0.14%) |
Dec 12, 2019 | 137.73 | 141.13 | 137.39 | 139.24 | 3,477,303 | -0.15(-0.11%) |
Dec 11, 2019 | 139.09 | 139.47 | 138.22 | 139.39 | 2,250,508 | +0.89(+0.64%) |
Dec 10, 2019 | 139.71 | 139.92 | 137.93 | 138.50 | 3,232,827 | -1.79(-1.28%) |
Dec 09, 2019 | 139.93 | 141.47 | 139.43 | 140.29 | 2,491,686 | -1.35(-0.96%) |
Dec 06, 2019 | 138.16 | 142.07 | 138.16 | 141.64 | 4,697,926 | +5.87(+4.32%) |
Dec 05, 2019 | 138.13 | 138.67 | 134.41 | 135.78 | 4,006,237 | -2.29(-1.66%) |
Dec 04, 2019 | 137.47 | 139.49 | 137.12 | 138.06 | 2,590,534 | +1.63(+1.19%) |
Dec 03, 2019 | 136.98 | 137.62 | 135.80 | 136.44 | 3,301,074 | -2.56(-1.84%) |
Dec 02, 2019 | 140.56 | 141.83 | 138.97 | 139.00 | 2,835,463 | -1.24(-0.88%) |
Nov 29, 2019 | 140.78 | 140.91 | 139.82 | 140.24 | 1,140,978 | -0.69(-0.49%) |
Nov 27, 2019 | 140.43 | 141.56 | 140.02 | 140.93 | 1,612,381 | +1.33(+0.95%) |
Nov 26, 2019 | 140.26 | 140.63 | 139.36 | 139.60 | 3,168,079 | -1.02(-0.73%) |
Nov 25, 2019 | 139.16 | 140.72 | 138.67 | 140.63 | 3,343,461 | +2.18(+1.58%) |
Nov 22, 2019 | 136.71 | 138.57 | 136.30 | 138.44 | 3,956,562 | +2.03(+1.49%) |
Nov 21, 2019 | 137.85 | 137.95 | 135.89 | 136.41 | 4,365,020 | -0.98(-0.72%) |
Nov 20, 2019 | 139.05 | 139.22 | 136.89 | 137.40 | 3,284,019 | -2.38(-1.70%) |
Nov 19, 2019 | 140.63 | 140.63 | 138.84 | 139.78 | 2,187,910 | +0.11(+0.08%) |
Nov 18, 2019 | 139.87 | 140.21 | 138.54 | 139.66 | 2,887,359 | -1.10(-0.78%) |
Nov 15, 2019 | 140.58 | 141.43 | 140.07 | 140.76 | 3,195,657 | +0.78(+0.56%) |
Nov 14, 2019 | 139.21 | 141.12 | 139.16 | 139.98 | 1,970,665 | +0.31(+0.22%) |
Nov 13, 2019 | 139.31 | 140.36 | 138.88 | 139.67 | 2,235,566 | -0.24(-0.17%) |
Nov 12, 2019 | 139.52 | 140.92 | 139.25 | 139.91 | 2,125,195 | +0.60(+0.43%) |
Nov 11, 2019 | 141.27 | 141.27 | 138.94 | 139.31 | 3,253,252 | -2.49(-1.76%) |
Nov 08, 2019 | 142.97 | 143.21 | 140.95 | 141.80 | 1,972,635 | -1.12(-0.79%) |
Nov 07, 2019 | 143.91 | 144.72 | 142.33 | 142.92 | 4,101,274 | +0.43(+0.30%) |
Nov 06, 2019 | 143.24 | 143.32 | 141.16 | 142.50 | 3,677,536 | -1.04(-0.72%) |
Nov 05, 2019 | 143.32 | 143.69 | 142.31 | 143.54 | 2,813,678 | +0.30(+0.21%) |
Nov 04, 2019 | 140.55 | 143.32 | 140.55 | 143.24 | 5,055,183 | +3.94(+2.83%) |