Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 146.63 | 147.42 | 144.07 | 144.96 | 776,985 | -2.74(-1.85%) |
Jan 30, 2020 | 148.26 | 149.11 | 146.04 | 147.70 | 785,907 | -1.63(-1.09%) |
Jan 29, 2020 | 150.14 | 150.57 | 148.97 | 149.34 | 504,460 | -0.22(-0.15%) |
Jan 28, 2020 | 148.50 | 150.13 | 147.99 | 149.56 | 1,068,613 | +1.57(+1.06%) |
Jan 27, 2020 | 146.63 | 148.46 | 145.45 | 147.99 | 493,158 | -0.95(-0.64%) |
Jan 24, 2020 | 150.21 | 150.28 | 148.16 | 148.94 | 609,056 | -0.91(-0.61%) |
Jan 23, 2020 | 149.02 | 149.94 | 147.60 | 149.85 | 490,122 | +0.19(+0.13%) |
Jan 22, 2020 | 149.59 | 150.31 | 148.66 | 149.65 | 701,189 | +0.40(+0.27%) |
Jan 21, 2020 | 147.51 | 149.39 | 146.76 | 149.26 | 940,995 | +1.27(+0.86%) |
Jan 17, 2020 | 146.43 | 148.56 | 145.51 | 147.99 | 865,087 | +1.94(+1.33%) |
Jan 16, 2020 | 145.84 | 146.20 | 144.48 | 146.05 | 580,031 | +1.21(+0.83%) |
Jan 15, 2020 | 142.39 | 145.22 | 141.90 | 144.84 | 704,249 | +2.50(+1.76%) |
Jan 14, 2020 | 143.37 | 143.81 | 142.27 | 142.33 | 685,436 | -1.36(-0.95%) |
Jan 13, 2020 | 141.98 | 143.95 | 141.98 | 143.70 | 590,799 | +1.81(+1.27%) |
Jan 10, 2020 | 143.43 | 143.43 | 141.66 | 141.89 | 611,227 | -1.22(-0.85%) |
Jan 09, 2020 | 142.24 | 143.38 | 141.72 | 143.11 | 727,053 | +1.64(+1.16%) |
Jan 08, 2020 | 138.83 | 142.39 | 138.78 | 141.46 | 1,205,299 | +2.97(+2.14%) |
Jan 07, 2020 | 138.85 | 139.07 | 137.67 | 138.49 | 597,795 | -0.26(-0.19%) |
Jan 06, 2020 | 137.43 | 138.80 | 137.04 | 138.75 | 754,261 | +0.59(+0.43%) |
Jan 03, 2020 | 135.57 | 138.34 | 135.57 | 138.16 | 734,796 | +0.46(+0.34%) |
Jan 02, 2020 | 136.04 | 137.88 | 134.90 | 137.70 | 861,244 | +2.19(+1.62%) |
Dec 31, 2019 | 134.03 | 135.56 | 133.84 | 135.51 | 634,390 | +1.16(+0.86%) |
Dec 30, 2019 | 135.60 | 135.88 | 133.91 | 134.34 | 402,466 | -1.25(-0.92%) |
Dec 27, 2019 | 136.03 | 136.25 | 135.21 | 135.59 | 391,181 | +0.00(+0.00%) |
Dec 26, 2019 | 135.42 | 135.88 | 134.79 | 135.59 | 386,117 | +0.69(+0.51%) |
Dec 24, 2019 | 134.85 | 135.24 | 134.24 | 134.91 | 244,863 | +0.06(+0.04%) |
Dec 23, 2019 | 134.12 | 135.39 | 133.56 | 134.85 | 638,312 | +0.80(+0.60%) |
Dec 20, 2019 | 134.25 | 134.66 | 133.05 | 134.05 | 942,330 | +0.80(+0.60%) |
Dec 19, 2019 | 132.62 | 134.18 | 132.23 | 133.24 | 569,821 | +0.13(+0.09%) |
Dec 18, 2019 | 131.85 | 133.47 | 131.15 | 133.12 | 1,077,576 | +1.44(+1.09%) |
Dec 17, 2019 | 133.82 | 133.97 | 130.91 | 131.68 | 784,135 | -2.02(-1.51%) |
Dec 16, 2019 | 134.32 | 135.57 | 133.50 | 133.70 | 760,434 | -0.44(-0.33%) |
Dec 13, 2019 | 133.67 | 134.46 | 131.40 | 134.13 | 843,371 | +0.17(+0.12%) |
Dec 12, 2019 | 131.23 | 134.35 | 130.95 | 133.97 | 816,523 | +2.49(+1.90%) |
Dec 11, 2019 | 132.44 | 132.66 | 130.78 | 131.47 | 521,280 | -0.55(-0.42%) |
Dec 10, 2019 | 132.73 | 133.21 | 131.92 | 132.02 | 542,465 | -1.10(-0.83%) |
Dec 09, 2019 | 133.29 | 133.86 | 132.86 | 133.13 | 357,580 | -0.81(-0.61%) |
Dec 06, 2019 | 134.51 | 134.89 | 133.40 | 133.94 | 330,792 | +0.54(+0.41%) |
Dec 05, 2019 | 132.24 | 133.43 | 131.32 | 133.40 | 558,661 | +1.47(+1.11%) |
Dec 04, 2019 | 131.59 | 133.47 | 131.59 | 131.93 | 530,219 | +0.25(+0.19%) |
Dec 03, 2019 | 132.34 | 132.95 | 131.10 | 131.68 | 477,750 | -2.00(-1.50%) |
Dec 02, 2019 | 134.97 | 135.48 | 133.65 | 133.68 | 497,159 | -1.36(-1.01%) |
Nov 29, 2019 | 136.66 | 136.81 | 134.65 | 135.04 | 292,119 | -1.63(-1.20%) |
Nov 27, 2019 | 137.03 | 137.25 | 135.14 | 136.68 | 505,133 | +0.03(+0.02%) |
Nov 26, 2019 | 134.45 | 136.68 | 134.31 | 136.64 | 1,203,921 | +2.38(+1.77%) |
Nov 25, 2019 | 133.94 | 135.04 | 133.75 | 134.27 | 582,905 | +0.70(+0.52%) |
Nov 22, 2019 | 134.30 | 134.80 | 133.19 | 133.57 | 417,756 | +0.13(+0.09%) |
Nov 21, 2019 | 134.69 | 134.89 | 132.96 | 133.45 | 546,469 | -1.47(-1.09%) |
Nov 20, 2019 | 135.99 | 136.95 | 133.79 | 134.92 | 484,553 | -1.39(-1.02%) |
Nov 19, 2019 | 134.91 | 137.61 | 134.66 | 136.31 | 768,538 | +1.78(+1.33%) |
Nov 18, 2019 | 133.35 | 135.06 | 132.63 | 134.52 | 1,035,680 | +1.05(+0.79%) |
Nov 15, 2019 | 132.80 | 134.07 | 131.69 | 133.47 | 1,013,610 | +0.71(+0.54%) |
Nov 14, 2019 | 130.80 | 132.95 | 130.47 | 132.76 | 997,951 | +1.64(+1.25%) |
Nov 13, 2019 | 129.79 | 131.37 | 129.32 | 131.12 | 929,044 | +0.82(+0.63%) |
Nov 12, 2019 | 130.34 | 131.01 | 129.86 | 130.30 | 700,422 | +0.16(+0.13%) |
Nov 11, 2019 | 128.46 | 130.56 | 127.38 | 130.13 | 695,214 | +0.95(+0.73%) |
Nov 08, 2019 | 128.81 | 129.78 | 128.24 | 129.19 | 509,760 | +0.07(+0.05%) |
Nov 07, 2019 | 130.90 | 131.35 | 128.03 | 129.12 | 649,737 | -1.24(-0.95%) |
Nov 06, 2019 | 128.72 | 130.88 | 128.25 | 130.36 | 757,622 | +1.86(+1.45%) |
Nov 05, 2019 | 130.15 | 130.15 | 126.88 | 128.50 | 1,501,637 | -1.50(-1.15%) |
Nov 04, 2019 | 134.08 | 134.39 | 129.76 | 130.00 | 973,588 | -3.76(-2.81%) |