Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 143.50 | 145.62 | 141.35 | 141.37 | 1,472,417 | -2.71(-1.88%) |
Jan 30, 2020 | 137.93 | 144.12 | 137.72 | 144.08 | 1,521,221 | +6.37(+4.62%) |
Jan 29, 2020 | 138.74 | 139.10 | 137.53 | 137.71 | 873,439 | -0.95(-0.68%) |
Jan 28, 2020 | 138.89 | 139.58 | 137.88 | 138.66 | 901,861 | -0.60(-0.43%) |
Jan 27, 2020 | 140.42 | 141.42 | 139.16 | 139.26 | 1,240,920 | -1.67(-1.18%) |
Jan 24, 2020 | 140.36 | 141.06 | 139.52 | 140.93 | 650,432 | +0.78(+0.55%) |
Jan 23, 2020 | 138.76 | 140.69 | 138.52 | 140.15 | 661,995 | +1.27(+0.91%) |
Jan 22, 2020 | 139.58 | 139.95 | 138.62 | 138.89 | 534,078 | -0.36(-0.25%) |
Jan 21, 2020 | 137.66 | 139.30 | 137.37 | 139.24 | 954,727 | +1.80(+1.31%) |
Jan 17, 2020 | 136.03 | 137.78 | 136.03 | 137.44 | 965,221 | +1.71(+1.26%) |
Jan 16, 2020 | 135.16 | 136.19 | 134.09 | 135.72 | 1,115,732 | +0.42(+0.31%) |
Jan 15, 2020 | 135.55 | 136.64 | 135.15 | 135.31 | 935,991 | -0.29(-0.22%) |
Jan 14, 2020 | 136.52 | 136.98 | 134.92 | 135.60 | 806,375 | -0.78(-0.57%) |
Jan 13, 2020 | 135.15 | 136.68 | 135.02 | 136.38 | 806,609 | +1.42(+1.05%) |
Jan 10, 2020 | 133.78 | 135.21 | 133.11 | 134.96 | 794,655 | +1.42(+1.06%) |
Jan 09, 2020 | 133.07 | 134.11 | 132.25 | 133.54 | 1,008,786 | +0.48(+0.36%) |
Jan 08, 2020 | 132.54 | 133.87 | 131.98 | 133.06 | 949,646 | +1.08(+0.82%) |
Jan 07, 2020 | 131.38 | 132.58 | 131.18 | 131.97 | 943,570 | +0.25(+0.19%) |
Jan 06, 2020 | 132.35 | 132.36 | 130.88 | 131.72 | 1,133,747 | -0.63(-0.47%) |
Jan 03, 2020 | 131.17 | 132.92 | 130.98 | 132.34 | 846,132 | +1.18(+0.90%) |
Jan 02, 2020 | 134.14 | 134.67 | 130.78 | 131.16 | 901,713 | -2.75(-2.05%) |
Dec 31, 2019 | 133.77 | 133.93 | 132.64 | 133.91 | 652,846 | +0.15(+0.11%) |
Dec 30, 2019 | 134.12 | 134.17 | 133.07 | 133.77 | 489,988 | -0.73(-0.54%) |
Dec 27, 2019 | 133.61 | 134.69 | 133.50 | 134.50 | 461,756 | +1.21(+0.91%) |
Dec 26, 2019 | 132.94 | 133.78 | 132.66 | 133.28 | 439,960 | +0.18(+0.14%) |
Dec 24, 2019 | 133.25 | 133.66 | 132.87 | 133.10 | 275,275 | -0.20(-0.15%) |
Dec 23, 2019 | 134.71 | 134.78 | 133.19 | 133.30 | 528,831 | -1.03(-0.77%) |
Dec 20, 2019 | 134.20 | 134.45 | 133.05 | 134.33 | 1,393,171 | +0.70(+0.53%) |
Dec 19, 2019 | 133.52 | 134.81 | 132.96 | 133.63 | 1,015,362 | +0.77(+0.58%) |
Dec 18, 2019 | 132.37 | 133.66 | 131.88 | 132.85 | 1,080,066 | +1.01(+0.77%) |
Dec 17, 2019 | 134.04 | 134.60 | 131.69 | 131.84 | 1,634,655 | -1.89(-1.41%) |
Dec 16, 2019 | 134.27 | 134.97 | 133.47 | 133.73 | 1,006,064 | -0.34(-0.25%) |
Dec 13, 2019 | 132.91 | 134.46 | 131.85 | 134.07 | 643,407 | +0.30(+0.22%) |
Dec 12, 2019 | 135.85 | 136.07 | 133.56 | 133.77 | 783,114 | -2.69(-1.97%) |
Dec 11, 2019 | 135.89 | 137.02 | 135.58 | 136.45 | 674,976 | +0.34(+0.25%) |
Dec 10, 2019 | 136.32 | 136.75 | 135.79 | 136.12 | 592,365 | -0.13(-0.09%) |
Dec 09, 2019 | 136.52 | 136.84 | 135.61 | 136.24 | 1,008,382 | +0.26(+0.19%) |
Dec 06, 2019 | 136.83 | 137.25 | 135.96 | 135.98 | 658,773 | -0.66(-0.48%) |
Dec 05, 2019 | 136.78 | 137.35 | 135.94 | 136.64 | 625,941 | -0.17(-0.13%) |
Dec 04, 2019 | 135.33 | 136.83 | 135.09 | 136.81 | 880,542 | +1.24(+0.91%) |
Dec 03, 2019 | 135.86 | 137.01 | 134.59 | 135.57 | 913,747 | -0.15(-0.11%) |
Dec 02, 2019 | 134.54 | 135.83 | 133.73 | 135.72 | 743,381 | +0.73(+0.54%) |
Nov 29, 2019 | 135.58 | 136.03 | 134.38 | 134.99 | 464,610 | -0.36(-0.27%) |
Nov 27, 2019 | 136.24 | 136.32 | 135.15 | 135.35 | 903,865 | -0.93(-0.69%) |
Nov 26, 2019 | 133.53 | 136.37 | 133.06 | 136.28 | 2,090,278 | +3.19(+2.40%) |
Nov 25, 2019 | 133.93 | 134.34 | 132.84 | 133.09 | 1,426,128 | -0.69(-0.52%) |
Nov 22, 2019 | 133.73 | 134.15 | 133.02 | 133.78 | 646,480 | +0.26(+0.20%) |
Nov 21, 2019 | 135.07 | 135.42 | 133.24 | 133.52 | 789,820 | -1.64(-1.21%) |
Nov 20, 2019 | 134.66 | 135.88 | 134.21 | 135.16 | 1,285,249 | +1.41(+1.06%) |
Nov 19, 2019 | 133.19 | 134.02 | 132.45 | 133.74 | 832,369 | +0.79(+0.59%) |
Nov 18, 2019 | 131.78 | 133.69 | 131.42 | 132.95 | 817,335 | +0.85(+0.64%) |
Nov 15, 2019 | 132.37 | 132.41 | 130.62 | 132.10 | 968,264 | -0.51(-0.38%) |
Nov 14, 2019 | 132.50 | 133.44 | 132.01 | 132.61 | 932,087 | +0.48(+0.36%) |
Nov 13, 2019 | 130.40 | 132.47 | 130.01 | 132.13 | 1,559,879 | +2.66(+2.05%) |
Nov 12, 2019 | 128.62 | 129.84 | 127.92 | 129.47 | 784,086 | +1.01(+0.79%) |
Nov 11, 2019 | 127.93 | 128.48 | 126.98 | 128.46 | 565,130 | +0.69(+0.54%) |
Nov 08, 2019 | 128.62 | 129.07 | 127.14 | 127.77 | 517,231 | -0.32(-0.25%) |
Nov 07, 2019 | 127.61 | 128.21 | 126.58 | 128.09 | 892,488 | +0.45(+0.35%) |
Nov 06, 2019 | 128.11 | 129.70 | 127.49 | 127.63 | 1,128,125 | +0.48(+0.38%) |
Nov 05, 2019 | 127.08 | 127.51 | 126.08 | 127.15 | 1,190,751 | -0.22(-0.17%) |
Nov 04, 2019 | 129.66 | 130.05 | 126.74 | 127.37 | 1,216,949 | -2.30(-1.78%) |