Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 144.70 | 144.70 | 141.16 | 141.43 | 871,646 | -3.34(-2.31%) |
Jan 30, 2020 | 140.51 | 144.95 | 140.51 | 144.77 | 550,331 | +3.28(+2.32%) |
Jan 29, 2020 | 141.45 | 142.47 | 141.38 | 141.49 | 356,259 | -0.43(-0.30%) |
Jan 28, 2020 | 141.62 | 142.92 | 140.74 | 141.92 | 860,508 | +0.96(+0.68%) |
Jan 27, 2020 | 140.97 | 141.96 | 140.20 | 140.96 | 381,479 | -2.09(-1.46%) |
Jan 24, 2020 | 144.19 | 145.12 | 142.24 | 143.05 | 442,484 | -1.10(-0.76%) |
Jan 23, 2020 | 141.89 | 144.30 | 140.77 | 144.15 | 434,803 | +2.62(+1.85%) |
Jan 22, 2020 | 142.40 | 143.10 | 141.45 | 141.53 | 371,751 | +0.03(+0.02%) |
Jan 21, 2020 | 140.74 | 142.65 | 140.74 | 141.50 | 310,718 | +0.13(+0.09%) |
Jan 17, 2020 | 141.34 | 141.81 | 140.79 | 141.37 | 294,355 | +0.19(+0.13%) |
Jan 16, 2020 | 141.57 | 142.13 | 140.53 | 141.18 | 342,279 | +0.59(+0.42%) |
Jan 15, 2020 | 139.04 | 141.26 | 138.67 | 140.59 | 462,679 | +1.49(+1.07%) |
Jan 14, 2020 | 139.20 | 139.59 | 137.73 | 139.10 | 412,563 | -0.11(-0.08%) |
Jan 13, 2020 | 137.89 | 139.56 | 137.84 | 139.21 | 355,955 | +1.59(+1.15%) |
Jan 10, 2020 | 140.91 | 141.04 | 137.48 | 137.62 | 355,784 | -2.94(-2.09%) |
Jan 09, 2020 | 139.48 | 140.59 | 139.44 | 140.56 | 329,003 | +1.81(+1.30%) |
Jan 08, 2020 | 139.07 | 139.73 | 138.42 | 138.76 | 484,776 | +0.22(+0.16%) |
Jan 07, 2020 | 138.46 | 139.00 | 137.75 | 138.54 | 339,046 | -0.24(-0.17%) |
Jan 06, 2020 | 137.06 | 138.85 | 136.67 | 138.78 | 256,951 | +0.96(+0.69%) |
Jan 03, 2020 | 137.51 | 138.10 | 136.87 | 137.82 | 217,382 | -0.16(-0.12%) |
Jan 02, 2020 | 138.53 | 138.82 | 137.42 | 137.98 | 472,002 | +0.21(+0.15%) |
Dec 31, 2019 | 137.29 | 137.89 | 137.05 | 137.77 | 291,077 | +0.27(+0.19%) |
Dec 30, 2019 | 138.79 | 138.79 | 137.05 | 137.51 | 226,257 | -1.15(-0.83%) |
Dec 27, 2019 | 138.35 | 139.02 | 137.42 | 138.66 | 284,099 | +0.47(+0.34%) |
Dec 26, 2019 | 138.47 | 138.62 | 137.71 | 138.19 | 177,735 | -0.29(-0.21%) |
Dec 24, 2019 | 138.50 | 138.85 | 137.85 | 138.48 | 70,522 | +0.09(+0.07%) |
Dec 23, 2019 | 139.05 | 139.27 | 138.28 | 138.39 | 289,205 | -0.47(-0.34%) |
Dec 20, 2019 | 139.05 | 139.73 | 137.33 | 138.86 | 580,674 | +0.69(+0.50%) |
Dec 19, 2019 | 137.70 | 138.75 | 136.60 | 138.17 | 361,455 | +0.29(+0.21%) |
Dec 18, 2019 | 139.62 | 139.76 | 137.75 | 137.88 | 294,670 | -1.14(-0.82%) |
Dec 17, 2019 | 138.88 | 139.82 | 138.36 | 139.01 | 437,500 | +0.57(+0.41%) |
Dec 16, 2019 | 138.82 | 139.66 | 138.10 | 138.45 | 434,961 | +0.49(+0.36%) |
Dec 13, 2019 | 138.77 | 139.34 | 137.70 | 137.95 | 556,145 | -0.88(-0.63%) |
Dec 12, 2019 | 137.57 | 139.08 | 137.03 | 138.83 | 455,290 | +1.18(+0.86%) |
Dec 11, 2019 | 137.55 | 138.56 | 136.63 | 137.65 | 637,139 | -3.00(-2.13%) |
Dec 10, 2019 | 140.39 | 141.29 | 140.15 | 140.65 | 333,136 | -0.15(-0.11%) |
Dec 09, 2019 | 142.44 | 143.05 | 140.76 | 140.80 | 274,321 | -1.68(-1.18%) |
Dec 06, 2019 | 143.42 | 143.69 | 142.28 | 142.48 | 261,684 | -0.07(-0.05%) |
Dec 05, 2019 | 143.42 | 143.42 | 141.96 | 142.55 | 285,009 | -0.36(-0.25%) |
Dec 04, 2019 | 141.68 | 143.34 | 140.63 | 142.91 | 415,567 | +0.90(+0.63%) |
Dec 03, 2019 | 142.31 | 143.73 | 141.29 | 142.01 | 376,457 | -0.28(-0.19%) |
Dec 02, 2019 | 143.88 | 144.11 | 141.67 | 142.29 | 529,750 | -1.42(-0.99%) |
Nov 29, 2019 | 143.81 | 144.34 | 143.21 | 143.70 | 158,067 | -0.26(-0.18%) |
Nov 27, 2019 | 143.89 | 144.26 | 142.73 | 143.96 | 343,574 | +0.77(+0.54%) |
Nov 26, 2019 | 142.30 | 143.71 | 141.78 | 143.19 | 899,199 | +1.15(+0.81%) |
Nov 25, 2019 | 141.42 | 142.28 | 141.05 | 142.03 | 701,847 | +1.06(+0.75%) |
Nov 22, 2019 | 140.62 | 141.38 | 139.38 | 140.98 | 375,907 | +0.56(+0.40%) |
Nov 21, 2019 | 141.69 | 141.76 | 140.14 | 140.42 | 488,442 | -1.41(-0.99%) |
Nov 20, 2019 | 142.31 | 143.10 | 140.69 | 141.83 | 350,879 | -0.72(-0.50%) |
Nov 19, 2019 | 142.41 | 143.43 | 142.20 | 142.54 | 452,670 | +0.42(+0.30%) |
Nov 18, 2019 | 141.44 | 142.24 | 140.72 | 142.12 | 361,877 | +0.90(+0.63%) |
Nov 15, 2019 | 140.20 | 141.32 | 139.49 | 141.22 | 419,794 | +1.53(+1.09%) |
Nov 14, 2019 | 139.84 | 139.87 | 138.95 | 139.70 | 439,233 | -0.20(-0.14%) |
Nov 13, 2019 | 138.90 | 140.38 | 138.90 | 139.89 | 323,091 | +0.93(+0.67%) |
Nov 12, 2019 | 140.46 | 140.96 | 138.42 | 138.96 | 478,171 | -1.27(-0.91%) |
Nov 11, 2019 | 140.53 | 141.50 | 139.56 | 140.23 | 354,148 | -0.80(-0.57%) |
Nov 08, 2019 | 139.31 | 141.22 | 138.90 | 141.03 | 370,924 | +0.81(+0.58%) |
Nov 07, 2019 | 139.67 | 141.44 | 139.21 | 140.22 | 668,447 | +1.09(+0.79%) |
Nov 06, 2019 | 137.38 | 139.36 | 134.96 | 139.13 | 1,107,211 | +1.75(+1.27%) |
Nov 05, 2019 | 137.88 | 143.06 | 136.14 | 137.38 | 1,867,885 | +2.75(+2.05%) |
Nov 04, 2019 | 134.84 | 135.13 | 133.50 | 134.63 | 917,441 | +0.92(+0.69%) |