Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 140.09 | 140.31 | 135.68 | 135.91 | 94,282 | -5.04(-3.58%) |
Jan 30, 2020 | 140.37 | 141.64 | 139.19 | 140.95 | 50,046 | -0.64(-0.45%) |
Jan 29, 2020 | 143.21 | 143.21 | 141.47 | 141.59 | 76,885 | -1.15(-0.80%) |
Jan 28, 2020 | 142.93 | 143.69 | 141.98 | 142.74 | 45,252 | +0.95(+0.67%) |
Jan 27, 2020 | 140.88 | 143.41 | 140.88 | 141.79 | 90,855 | -2.93(-2.02%) |
Jan 24, 2020 | 146.06 | 146.06 | 143.65 | 144.72 | 101,599 | -0.49(-0.34%) |
Jan 23, 2020 | 144.30 | 145.78 | 142.11 | 145.21 | 147,279 | +0.31(+0.21%) |
Jan 22, 2020 | 146.17 | 146.38 | 144.61 | 144.90 | 71,972 | -0.83(-0.57%) |
Jan 21, 2020 | 145.37 | 146.37 | 144.89 | 145.73 | 77,780 | -0.85(-0.58%) |
Jan 17, 2020 | 145.51 | 147.02 | 145.28 | 146.59 | 115,606 | +1.35(+0.93%) |
Jan 16, 2020 | 144.55 | 146.28 | 143.87 | 145.24 | 94,804 | +2.05(+1.43%) |
Jan 15, 2020 | 142.84 | 144.84 | 142.43 | 143.19 | 99,280 | +0.03(+0.02%) |
Jan 14, 2020 | 143.16 | 144.93 | 142.36 | 143.16 | 121,890 | -0.05(-0.03%) |
Jan 13, 2020 | 143.03 | 144.20 | 142.50 | 143.21 | 75,463 | +0.51(+0.36%) |
Jan 10, 2020 | 143.65 | 144.32 | 142.47 | 142.70 | 74,945 | -0.72(-0.50%) |
Jan 09, 2020 | 141.68 | 143.69 | 141.65 | 143.42 | 138,489 | +2.78(+1.97%) |
Jan 08, 2020 | 141.31 | 142.45 | 140.45 | 140.64 | 93,234 | -1.04(-0.74%) |
Jan 07, 2020 | 143.20 | 143.20 | 141.47 | 141.69 | 61,187 | -2.00(-1.39%) |
Jan 06, 2020 | 141.72 | 144.16 | 141.21 | 143.69 | 122,383 | +0.84(+0.59%) |
Jan 03, 2020 | 141.22 | 143.10 | 140.76 | 142.84 | 76,513 | +0.34(+0.24%) |
Jan 02, 2020 | 144.57 | 144.70 | 141.08 | 142.50 | 122,287 | -0.79(-0.55%) |
Dec 31, 2019 | 143.47 | 144.64 | 143.22 | 143.29 | 78,499 | -0.48(-0.33%) |
Dec 30, 2019 | 143.53 | 144.94 | 143.46 | 143.77 | 123,603 | -0.09(-0.06%) |
Dec 27, 2019 | 144.50 | 144.90 | 142.80 | 143.86 | 59,266 | -0.13(-0.09%) |
Dec 26, 2019 | 142.62 | 144.14 | 142.62 | 143.99 | 74,238 | +1.84(+1.30%) |
Dec 24, 2019 | 143.39 | 143.39 | 142.15 | 142.15 | 15,613 | -1.04(-0.73%) |
Dec 23, 2019 | 144.00 | 144.20 | 142.64 | 143.19 | 73,067 | -0.80(-0.56%) |
Dec 20, 2019 | 142.36 | 144.08 | 141.95 | 143.99 | 488,740 | +2.36(+1.66%) |
Dec 19, 2019 | 141.58 | 143.12 | 141.50 | 141.64 | 103,311 | +0.12(+0.09%) |
Dec 18, 2019 | 142.49 | 142.95 | 141.49 | 141.51 | 123,371 | -0.70(-0.49%) |
Dec 17, 2019 | 141.73 | 142.90 | 141.31 | 142.21 | 104,068 | +1.63(+1.16%) |
Dec 16, 2019 | 141.49 | 142.41 | 140.28 | 140.58 | 108,389 | +0.34(+0.24%) |
Dec 13, 2019 | 140.72 | 142.61 | 139.34 | 140.23 | 117,574 | -0.29(-0.20%) |
Dec 12, 2019 | 138.02 | 140.66 | 137.03 | 140.52 | 120,207 | +2.75(+1.99%) |
Dec 11, 2019 | 137.64 | 137.80 | 136.49 | 137.77 | 90,418 | +0.69(+0.50%) |
Dec 10, 2019 | 136.47 | 137.26 | 135.80 | 137.08 | 81,079 | +1.17(+0.86%) |
Dec 09, 2019 | 136.46 | 137.30 | 135.91 | 135.91 | 64,290 | -0.95(-0.70%) |
Dec 06, 2019 | 137.77 | 137.93 | 136.62 | 136.86 | 93,053 | +0.93(+0.68%) |
Dec 05, 2019 | 136.95 | 137.40 | 135.50 | 135.94 | 56,457 | -0.50(-0.36%) |
Dec 04, 2019 | 136.41 | 138.00 | 136.32 | 136.44 | 82,233 | +0.85(+0.63%) |
Dec 03, 2019 | 133.40 | 135.86 | 132.38 | 135.59 | 96,619 | +0.29(+0.21%) |
Dec 02, 2019 | 137.16 | 137.59 | 135.09 | 135.30 | 76,090 | -1.30(-0.95%) |
Nov 29, 2019 | 137.06 | 137.17 | 135.72 | 136.60 | 43,592 | -0.64(-0.47%) |
Nov 27, 2019 | 137.35 | 137.99 | 136.02 | 137.24 | 71,466 | +0.88(+0.64%) |
Nov 26, 2019 | 135.81 | 136.58 | 135.36 | 136.36 | 94,535 | +0.72(+0.53%) |
Nov 25, 2019 | 133.34 | 136.85 | 133.34 | 135.64 | 92,148 | +1.89(+1.41%) |
Nov 22, 2019 | 135.17 | 135.45 | 133.35 | 133.75 | 109,400 | -0.66(-0.49%) |
Nov 21, 2019 | 135.35 | 136.42 | 133.94 | 134.41 | 111,025 | -0.73(-0.54%) |
Nov 20, 2019 | 134.47 | 136.48 | 133.70 | 135.15 | 132,753 | -0.13(-0.10%) |
Nov 19, 2019 | 135.93 | 137.35 | 134.78 | 135.28 | 93,004 | +0.25(+0.18%) |
Nov 18, 2019 | 134.94 | 135.25 | 133.26 | 135.03 | 69,288 | -0.48(-0.35%) |
Nov 15, 2019 | 136.22 | 136.84 | 135.27 | 135.51 | 95,673 | +0.08(+0.06%) |
Nov 14, 2019 | 135.17 | 136.33 | 134.32 | 135.43 | 67,985 | +0.11(+0.08%) |
Nov 13, 2019 | 134.64 | 136.55 | 134.03 | 135.32 | 89,002 | -0.52(-0.39%) |
Nov 12, 2019 | 136.48 | 137.04 | 135.78 | 135.84 | 70,523 | -0.33(-0.25%) |
Nov 11, 2019 | 134.98 | 137.25 | 134.98 | 136.18 | 53,124 | -0.08(-0.06%) |
Nov 08, 2019 | 138.06 | 138.24 | 135.79 | 136.25 | 79,849 | -2.08(-1.50%) |
Nov 07, 2019 | 139.37 | 140.64 | 137.66 | 138.33 | 119,657 | +0.21(+0.15%) |
Nov 06, 2019 | 138.35 | 138.51 | 137.12 | 138.12 | 108,871 | -0.72(-0.52%) |
Nov 05, 2019 | 137.39 | 139.68 | 137.21 | 138.85 | 170,814 | +2.23(+1.63%) |
Nov 04, 2019 | 135.87 | 137.05 | 134.53 | 136.62 | 106,875 | +1.96(+1.45%) |