Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 146.74 | 147.30 | 145.33 | 146.04 | 939,291 | -1.88(-1.27%) |
Jan 30, 2020 | 145.43 | 148.16 | 143.88 | 147.92 | 1,132,126 | +1.38(+0.94%) |
Jan 29, 2020 | 148.54 | 149.45 | 146.29 | 146.54 | 853,148 | -1.41(-0.95%) |
Jan 28, 2020 | 146.85 | 149.21 | 146.45 | 147.96 | 818,681 | +2.34(+1.61%) |
Jan 27, 2020 | 146.43 | 147.84 | 145.61 | 145.62 | 1,321,026 | -3.00(-2.02%) |
Jan 24, 2020 | 148.03 | 150.31 | 145.67 | 148.62 | 1,479,557 | +0.97(+0.66%) |
Jan 23, 2020 | 142.53 | 148.03 | 137.28 | 147.64 | 2,168,676 | +7.37(+5.25%) |
Jan 22, 2020 | 139.92 | 141.16 | 139.26 | 140.28 | 1,144,144 | +0.78(+0.56%) |
Jan 21, 2020 | 140.39 | 141.23 | 139.31 | 139.50 | 808,763 | -1.79(-1.26%) |
Jan 17, 2020 | 142.52 | 142.75 | 141.04 | 141.28 | 871,210 | -0.80(-0.56%) |
Jan 16, 2020 | 141.70 | 142.56 | 141.03 | 142.08 | 709,846 | +1.15(+0.82%) |
Jan 15, 2020 | 143.57 | 143.85 | 140.16 | 140.93 | 714,063 | -3.43(-2.38%) |
Jan 14, 2020 | 144.35 | 145.17 | 143.91 | 144.36 | 515,346 | -0.23(-0.16%) |
Jan 13, 2020 | 144.20 | 144.59 | 142.81 | 144.59 | 534,404 | +0.75(+0.52%) |
Jan 10, 2020 | 145.18 | 145.18 | 142.93 | 143.85 | 629,925 | -1.10(-0.76%) |
Jan 09, 2020 | 145.32 | 145.64 | 144.12 | 144.95 | 511,831 | +0.46(+0.32%) |
Jan 08, 2020 | 144.39 | 145.62 | 144.13 | 144.49 | 533,727 | +0.73(+0.51%) |
Jan 07, 2020 | 144.97 | 145.65 | 143.37 | 143.76 | 385,459 | -1.76(-1.21%) |
Jan 06, 2020 | 146.46 | 146.89 | 144.45 | 145.52 | 430,315 | -1.21(-0.83%) |
Jan 03, 2020 | 145.90 | 147.58 | 145.16 | 146.74 | 532,880 | -1.52(-1.02%) |
Jan 02, 2020 | 147.64 | 148.25 | 146.41 | 148.25 | 587,429 | +1.14(+0.78%) |
Dec 31, 2019 | 146.82 | 147.53 | 146.46 | 147.11 | 457,875 | +0.29(+0.19%) |
Dec 30, 2019 | 147.72 | 147.72 | 146.59 | 146.82 | 303,778 | -0.11(-0.08%) |
Dec 27, 2019 | 147.58 | 147.58 | 146.28 | 146.93 | 332,675 | -0.25(-0.17%) |
Dec 26, 2019 | 147.12 | 147.54 | 146.08 | 147.19 | 300,745 | +0.43(+0.30%) |
Dec 24, 2019 | 146.65 | 146.75 | 145.78 | 146.75 | 145,163 | +0.56(+0.38%) |
Dec 23, 2019 | 147.44 | 147.44 | 145.60 | 146.20 | 363,632 | -0.70(-0.48%) |
Dec 20, 2019 | 146.94 | 147.73 | 145.75 | 146.90 | 1,236,310 | +0.96(+0.66%) |
Dec 19, 2019 | 145.88 | 146.59 | 145.28 | 145.94 | 607,303 | +0.22(+0.15%) |
Dec 18, 2019 | 147.62 | 147.77 | 145.63 | 145.72 | 724,703 | -1.41(-0.96%) |
Dec 17, 2019 | 147.75 | 148.02 | 145.96 | 147.13 | 844,149 | -0.22(-0.15%) |
Dec 16, 2019 | 148.89 | 149.60 | 147.31 | 147.35 | 645,378 | -0.06(-0.04%) |
Dec 13, 2019 | 148.34 | 149.16 | 146.41 | 147.41 | 659,581 | -1.63(-1.09%) |
Dec 12, 2019 | 144.76 | 149.56 | 144.71 | 149.04 | 781,670 | +4.80(+3.33%) |
Dec 11, 2019 | 144.70 | 145.04 | 143.89 | 144.24 | 726,233 | -0.52(-0.36%) |
Dec 10, 2019 | 144.41 | 145.81 | 143.83 | 144.76 | 508,644 | +0.26(+0.18%) |
Dec 09, 2019 | 143.62 | 144.77 | 143.62 | 144.50 | 602,134 | +0.44(+0.31%) |
Dec 06, 2019 | 145.14 | 145.63 | 144.00 | 144.06 | 547,304 | +1.01(+0.71%) |
Dec 05, 2019 | 142.34 | 143.54 | 141.87 | 143.04 | 527,624 | +0.92(+0.65%) |
Dec 04, 2019 | 140.51 | 143.63 | 140.21 | 142.12 | 947,611 | +1.93(+1.38%) |
Dec 03, 2019 | 140.71 | 140.71 | 139.05 | 140.19 | 757,352 | -2.46(-1.73%) |
Dec 02, 2019 | 143.64 | 144.53 | 142.47 | 142.65 | 776,697 | -0.11(-0.08%) |
Nov 29, 2019 | 143.39 | 143.84 | 142.48 | 142.76 | 262,978 | -0.82(-0.57%) |
Nov 27, 2019 | 143.38 | 143.88 | 142.49 | 143.58 | 659,778 | +0.90(+0.63%) |
Nov 26, 2019 | 142.07 | 143.28 | 141.76 | 142.68 | 1,152,256 | -0.24(-0.17%) |
Nov 25, 2019 | 142.33 | 143.35 | 141.80 | 142.93 | 680,038 | +0.96(+0.67%) |
Nov 22, 2019 | 140.76 | 142.59 | 140.33 | 141.97 | 532,004 | +1.61(+1.15%) |
Nov 21, 2019 | 141.05 | 141.43 | 139.49 | 140.36 | 470,736 | +0.06(+0.04%) |
Nov 20, 2019 | 140.29 | 141.19 | 138.66 | 140.30 | 811,184 | +0.08(+0.05%) |
Nov 19, 2019 | 140.94 | 141.08 | 139.64 | 140.22 | 526,210 | -0.08(-0.05%) |
Nov 18, 2019 | 140.62 | 141.01 | 139.84 | 140.30 | 777,216 | -0.86(-0.61%) |
Nov 15, 2019 | 141.13 | 142.00 | 140.82 | 141.16 | 616,451 | +0.74(+0.53%) |
Nov 14, 2019 | 140.16 | 140.46 | 138.83 | 140.42 | 493,065 | -0.06(-0.04%) |
Nov 13, 2019 | 141.41 | 141.69 | 139.96 | 140.48 | 608,933 | -1.98(-1.39%) |
Nov 12, 2019 | 143.31 | 144.01 | 142.12 | 142.46 | 609,645 | -1.02(-0.71%) |
Nov 11, 2019 | 143.08 | 144.32 | 142.73 | 143.48 | 473,809 | -0.80(-0.55%) |
Nov 08, 2019 | 143.21 | 144.84 | 142.69 | 144.28 | 644,561 | +0.65(+0.46%) |
Nov 07, 2019 | 143.77 | 146.18 | 143.38 | 143.62 | 795,763 | +0.50(+0.35%) |
Nov 06, 2019 | 142.35 | 143.29 | 141.84 | 143.12 | 520,955 | +0.06(+0.04%) |
Nov 05, 2019 | 141.86 | 144.32 | 141.54 | 143.06 | 942,386 | +1.83(+1.30%) |
Nov 04, 2019 | 140.14 | 141.38 | 139.67 | 141.23 | 714,706 | +2.86(+2.07%) |