Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 145.50 | 146.46 | 140.96 | 141.40 | 2,090,612 | -5.17(-3.53%) |
Jan 30, 2020 | 143.76 | 146.65 | 142.19 | 146.57 | 1,568,444 | +2.14(+1.48%) |
Jan 29, 2020 | 141.27 | 145.89 | 140.52 | 144.43 | 2,696,957 | -3.19(-2.16%) |
Jan 28, 2020 | 145.25 | 147.96 | 144.28 | 147.63 | 1,357,635 | +3.56(+2.47%) |
Jan 27, 2020 | 144.14 | 145.57 | 142.58 | 144.07 | 1,102,377 | -3.67(-2.49%) |
Jan 24, 2020 | 149.72 | 150.25 | 146.58 | 147.74 | 1,136,636 | -1.77(-1.19%) |
Jan 23, 2020 | 147.92 | 149.84 | 146.56 | 149.52 | 1,339,034 | +0.53(+0.36%) |
Jan 22, 2020 | 150.91 | 151.44 | 148.79 | 148.98 | 1,369,956 | -1.69(-1.12%) |
Jan 21, 2020 | 152.24 | 152.51 | 150.58 | 150.68 | 1,643,052 | -2.43(-1.59%) |
Jan 17, 2020 | 151.49 | 154.12 | 150.93 | 153.11 | 1,464,544 | +1.80(+1.19%) |
Jan 16, 2020 | 148.88 | 151.61 | 148.30 | 151.31 | 2,036,005 | +3.03(+2.05%) |
Jan 15, 2020 | 147.40 | 148.59 | 146.53 | 148.27 | 1,408,692 | +0.37(+0.25%) |
Jan 14, 2020 | 146.61 | 148.81 | 146.42 | 147.90 | 1,351,213 | +1.21(+0.82%) |
Jan 13, 2020 | 147.82 | 148.24 | 146.61 | 146.69 | 1,048,639 | -0.62(-0.42%) |
Jan 10, 2020 | 147.11 | 148.43 | 146.53 | 147.32 | 1,701,855 | +0.66(+0.45%) |
Jan 09, 2020 | 147.83 | 148.02 | 146.18 | 146.66 | 1,877,541 | -0.64(-0.43%) |
Jan 08, 2020 | 146.92 | 148.25 | 146.41 | 147.30 | 2,668,162 | +0.70(+0.48%) |
Jan 07, 2020 | 147.86 | 148.20 | 146.51 | 146.60 | 1,299,482 | -1.18(-0.80%) |
Jan 06, 2020 | 146.73 | 147.79 | 146.16 | 147.78 | 1,080,840 | -0.53(-0.36%) |
Jan 03, 2020 | 146.28 | 148.68 | 146.28 | 148.31 | 1,055,729 | -0.80(-0.54%) |
Jan 02, 2020 | 148.34 | 149.11 | 147.16 | 149.11 | 1,156,157 | +2.02(+1.38%) |
Dec 31, 2019 | 146.73 | 147.79 | 146.24 | 147.09 | 899,888 | +0.06(+0.04%) |
Dec 30, 2019 | 147.67 | 147.67 | 146.46 | 147.02 | 681,300 | -0.20(-0.14%) |
Dec 27, 2019 | 147.01 | 147.67 | 146.31 | 147.23 | 487,017 | +0.21(+0.14%) |
Dec 26, 2019 | 146.90 | 147.21 | 145.88 | 147.01 | 853,219 | +0.51(+0.35%) |
Dec 24, 2019 | 147.96 | 148.08 | 146.41 | 146.51 | 186,941 | -1.41(-0.95%) |
Dec 23, 2019 | 147.46 | 148.32 | 147.18 | 147.92 | 601,969 | +0.92(+0.63%) |
Dec 20, 2019 | 146.82 | 148.57 | 146.12 | 147.00 | 1,771,268 | -0.20(-0.14%) |
Dec 19, 2019 | 146.74 | 147.50 | 145.28 | 147.20 | 1,088,682 | +0.67(+0.46%) |
Dec 18, 2019 | 146.80 | 147.20 | 144.28 | 146.53 | 1,373,286 | +0.09(+0.06%) |
Dec 17, 2019 | 145.97 | 147.02 | 145.45 | 146.44 | 908,188 | +0.85(+0.59%) |
Dec 16, 2019 | 147.40 | 147.64 | 145.43 | 145.59 | 1,284,042 | -0.44(-0.30%) |
Dec 13, 2019 | 147.76 | 150.46 | 145.32 | 146.02 | 2,318,909 | -2.86(-1.92%) |
Dec 12, 2019 | 141.99 | 149.45 | 140.46 | 148.88 | 3,234,045 | +7.25(+5.12%) |
Dec 11, 2019 | 140.34 | 141.98 | 139.87 | 141.63 | 1,295,201 | +2.07(+1.48%) |
Dec 10, 2019 | 140.72 | 140.73 | 138.56 | 139.56 | 881,852 | -1.18(-0.84%) |
Dec 09, 2019 | 139.00 | 141.25 | 139.00 | 140.74 | 555,064 | -0.25(-0.18%) |
Dec 06, 2019 | 140.42 | 141.55 | 140.40 | 140.99 | 1,147,791 | +1.31(+0.94%) |
Dec 05, 2019 | 136.74 | 139.77 | 136.21 | 139.68 | 1,369,763 | +3.65(+2.68%) |
Dec 04, 2019 | 136.28 | 137.96 | 135.97 | 136.03 | 982,067 | +1.31(+0.97%) |
Dec 03, 2019 | 133.94 | 135.04 | 132.42 | 134.71 | 1,403,972 | -1.31(-0.97%) |
Dec 02, 2019 | 139.99 | 140.02 | 135.91 | 136.03 | 1,461,599 | -3.96(-2.83%) |
Nov 29, 2019 | 140.40 | 140.42 | 139.48 | 139.99 | 650,407 | -0.94(-0.67%) |
Nov 27, 2019 | 140.62 | 141.25 | 139.56 | 140.93 | 1,415,865 | +0.58(+0.41%) |
Nov 26, 2019 | 141.36 | 141.36 | 139.65 | 140.34 | 2,008,981 | -0.40(-0.29%) |
Nov 25, 2019 | 139.64 | 141.06 | 139.29 | 140.75 | 1,320,850 | +1.78(+1.28%) |
Nov 22, 2019 | 137.55 | 139.02 | 136.64 | 138.97 | 1,208,481 | +1.94(+1.41%) |
Nov 21, 2019 | 135.91 | 137.41 | 135.76 | 137.04 | 869,914 | +1.25(+0.92%) |
Nov 20, 2019 | 137.51 | 137.90 | 134.74 | 135.78 | 1,130,425 | -2.44(-1.76%) |
Nov 19, 2019 | 138.60 | 138.70 | 136.82 | 138.22 | 745,259 | +0.28(+0.21%) |
Nov 18, 2019 | 138.44 | 138.90 | 137.47 | 137.94 | 600,827 | -1.34(-0.96%) |
Nov 15, 2019 | 139.27 | 139.46 | 138.28 | 139.28 | 1,144,651 | +1.34(+0.97%) |
Nov 14, 2019 | 139.31 | 139.40 | 137.19 | 137.94 | 1,004,154 | +0.65(+0.47%) |
Nov 13, 2019 | 137.78 | 138.98 | 136.61 | 137.29 | 891,581 | -1.98(-1.42%) |
Nov 12, 2019 | 139.39 | 140.61 | 138.91 | 139.27 | 933,706 | -0.28(-0.20%) |
Nov 11, 2019 | 137.84 | 139.62 | 137.81 | 139.55 | 808,669 | +0.09(+0.06%) |
Nov 08, 2019 | 140.86 | 140.89 | 139.05 | 139.47 | 1,979,542 | -1.42(-1.01%) |
Nov 07, 2019 | 141.06 | 143.27 | 139.31 | 140.89 | 2,250,391 | +0.19(+0.13%) |
Nov 06, 2019 | 141.37 | 141.37 | 138.93 | 140.70 | 817,799 | -0.67(-0.47%) |
Nov 05, 2019 | 140.31 | 142.00 | 139.91 | 141.37 | 1,709,100 | +1.52(+1.09%) |
Nov 04, 2019 | 138.49 | 139.90 | 137.41 | 139.85 | 933,788 | +2.11(+1.53%) |