Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 135.74 | 136.92 | 130.08 | 133.38 | 481,251 | -4.01(-2.92%) |
Jan 30, 2020 | 133.62 | 139.04 | 132.20 | 137.39 | 487,857 | +1.89(+1.39%) |
Jan 29, 2020 | 143.28 | 144.93 | 134.80 | 135.50 | 469,825 | -7.78(-5.43%) |
Jan 28, 2020 | 137.86 | 143.99 | 134.56 | 143.28 | 531,919 | +10.13(+7.61%) |
Jan 27, 2020 | 125.84 | 135.27 | 125.13 | 133.15 | 549,287 | +2.36(+1.80%) |
Jan 24, 2020 | 139.51 | 139.97 | 130.08 | 130.79 | 574,225 | -8.01(-5.77%) |
Jan 23, 2020 | 139.27 | 140.22 | 132.91 | 138.80 | 570,444 | +2.12(+1.55%) |
Jan 22, 2020 | 135.97 | 139.27 | 134.56 | 136.68 | 335,486 | +1.65(+1.22%) |
Jan 21, 2020 | 145.87 | 146.34 | 134.80 | 135.03 | 606,904 | -7.54(-5.29%) |
Jan 17, 2020 | 139.04 | 144.82 | 137.86 | 142.57 | 427,486 | +3.53(+2.54%) |
Jan 16, 2020 | 141.16 | 143.99 | 138.80 | 139.04 | 444,664 | +1.41(+1.03%) |
Jan 15, 2020 | 143.28 | 147.28 | 136.44 | 137.62 | 550,876 | -9.19(-6.26%) |
Jan 14, 2020 | 155.53 | 155.53 | 145.16 | 146.81 | 463,712 | -7.31(-4.74%) |
Jan 13, 2020 | 146.34 | 154.12 | 145.64 | 154.12 | 498,538 | +10.84(+7.57%) |
Jan 10, 2020 | 147.28 | 148.70 | 141.87 | 143.28 | 568,785 | -6.60(-4.40%) |
Jan 09, 2020 | 149.64 | 150.82 | 144.22 | 149.88 | 507,183 | +4.71(+3.25%) |
Jan 08, 2020 | 131.73 | 148.23 | 131.03 | 145.16 | 1,062,027 | +14.85(+11.39%) |
Jan 07, 2020 | 134.32 | 136.68 | 129.61 | 130.32 | 462,967 | -4.01(-2.98%) |
Jan 06, 2020 | 127.02 | 136.92 | 126.08 | 134.32 | 629,915 | -0.24(-0.18%) |
Jan 03, 2020 | 124.90 | 136.68 | 124.90 | 134.56 | 588,101 | +2.12(+1.60%) |
Jan 02, 2020 | 128.67 | 135.27 | 127.02 | 132.44 | 572,747 | +0.00(+0.00%) |
Dec 31, 2019 | 127.73 | 133.15 | 126.78 | 132.44 | 580,319 | +1.88(+1.44%) |
Dec 30, 2019 | 138.80 | 138.80 | 130.32 | 130.55 | 540,107 | -8.25(-5.94%) |
Dec 27, 2019 | 137.62 | 141.24 | 135.03 | 138.80 | 1,375,306 | +2.12(+1.55%) |
Dec 26, 2019 | 139.27 | 140.92 | 133.62 | 136.68 | 754,695 | -6.36(-4.45%) |
Dec 24, 2019 | 155.06 | 155.53 | 142.57 | 143.04 | 786,432 | -14.85(-9.40%) |
Dec 23, 2019 | 169.67 | 171.09 | 156.95 | 157.89 | 816,976 | -14.54(-8.43%) |
Dec 20, 2019 | 166.31 | 173.37 | 165.84 | 172.43 | 410,610 | +5.65(+3.38%) |
Dec 19, 2019 | 166.31 | 170.54 | 164.90 | 166.78 | 267,490 | -0.23(-0.14%) |
Dec 18, 2019 | 173.13 | 174.07 | 166.78 | 167.01 | 312,743 | -5.65(-3.27%) |
Dec 17, 2019 | 168.43 | 173.13 | 167.49 | 172.66 | 346,159 | +3.76(+2.23%) |
Dec 16, 2019 | 162.78 | 169.84 | 162.55 | 168.90 | 436,592 | +6.12(+3.76%) |
Dec 13, 2019 | 167.25 | 169.84 | 160.66 | 162.78 | 603,713 | -1.41(-0.86%) |
Dec 12, 2019 | 158.08 | 168.43 | 155.96 | 164.19 | 829,854 | +1.88(+1.16%) |
Dec 11, 2019 | 171.96 | 173.37 | 160.43 | 162.31 | 1,049,962 | -11.53(-6.63%) |
Dec 10, 2019 | 173.84 | 179.01 | 173.37 | 173.84 | 300,428 | -4.23(-2.38%) |
Dec 09, 2019 | 173.84 | 179.48 | 172.90 | 178.07 | 294,496 | +1.65(+0.93%) |
Dec 06, 2019 | 174.31 | 177.13 | 169.60 | 176.42 | 720,521 | +11.29(+6.84%) |
Dec 05, 2019 | 170.78 | 170.78 | 161.13 | 165.13 | 656,250 | -2.12(-1.27%) |
Dec 04, 2019 | 165.37 | 170.78 | 163.72 | 167.25 | 494,700 | +3.53(+2.15%) |
Dec 03, 2019 | 167.01 | 167.49 | 159.72 | 163.72 | 653,699 | -11.06(-6.33%) |
Dec 02, 2019 | 179.48 | 180.89 | 173.60 | 174.78 | 506,934 | -0.71(-0.40%) |
Nov 29, 2019 | 183.25 | 184.01 | 174.31 | 175.48 | 415,831 | -8.70(-4.73%) |
Nov 27, 2019 | 186.54 | 189.60 | 182.19 | 184.19 | 534,934 | +2.35(+1.29%) |
Nov 26, 2019 | 193.60 | 196.18 | 181.36 | 181.84 | 480,486 | -12.94(-6.64%) |
Nov 25, 2019 | 188.66 | 195.24 | 185.13 | 194.77 | 729,151 | +12.00(+6.56%) |
Nov 22, 2019 | 179.95 | 186.78 | 179.01 | 182.78 | 358,092 | +0.47(+0.26%) |
Nov 21, 2019 | 175.01 | 182.31 | 171.96 | 182.31 | 446,507 | +9.64(+5.59%) |
Nov 20, 2019 | 175.48 | 179.95 | 170.07 | 172.66 | 625,991 | -1.18(-0.68%) |
Nov 19, 2019 | 178.07 | 178.54 | 169.37 | 173.84 | 438,419 | -1.41(-0.81%) |
Nov 18, 2019 | 184.42 | 184.42 | 175.01 | 175.25 | 467,172 | -8.47(-4.61%) |
Nov 15, 2019 | 184.19 | 184.66 | 177.37 | 183.72 | 416,919 | +3.53(+1.96%) |
Nov 14, 2019 | 181.36 | 184.42 | 177.84 | 180.19 | 458,398 | -3.76(-2.05%) |
Nov 13, 2019 | 184.19 | 185.36 | 178.78 | 183.95 | 456,126 | -3.76(-2.00%) |
Nov 12, 2019 | 194.54 | 201.36 | 186.78 | 187.72 | 604,595 | -7.29(-3.74%) |
Nov 11, 2019 | 194.30 | 197.59 | 190.54 | 195.01 | 435,583 | +0.24(+0.12%) |
Nov 08, 2019 | 195.24 | 197.57 | 188.19 | 194.77 | 484,503 | +5.64(+2.98%) |
Nov 07, 2019 | 179.72 | 193.60 | 178.54 | 189.13 | 673,551 | +14.82(+8.50%) |
Nov 06, 2019 | 177.60 | 182.07 | 172.43 | 174.31 | 417,422 | -6.35(-3.52%) |
Nov 05, 2019 | 180.66 | 184.66 | 177.84 | 180.66 | 685,082 | +10.11(+5.93%) |
Nov 04, 2019 | 164.19 | 171.25 | 163.25 | 170.54 | 687,364 | +8.70(+5.38%) |