Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 157.63 | 160.00 | 157.48 | 159.25 | 165,900 | +2.96(+1.89%) |
Jan 30, 2020 | 156.84 | 158.88 | 155.01 | 156.29 | 192,682 | -0.05(-0.03%) |
Jan 29, 2020 | 153.78 | 156.62 | 153.75 | 156.34 | 77,170 | +2.43(+1.58%) |
Jan 28, 2020 | 156.25 | 156.80 | 153.38 | 153.91 | 140,710 | -4.31(-2.72%) |
Jan 27, 2020 | 158.77 | 159.25 | 156.38 | 158.22 | 131,815 | +2.97(+1.91%) |
Jan 24, 2020 | 151.70 | 156.31 | 151.67 | 155.25 | 163,200 | +2.79(+1.83%) |
Jan 23, 2020 | 150.96 | 153.87 | 150.88 | 152.46 | 87,961 | +1.10(+0.73%) |
Jan 22, 2020 | 151.20 | 151.36 | 150.27 | 151.36 | 51,738 | +0.07(+0.05%) |
Jan 21, 2020 | 148.29 | 151.67 | 147.09 | 151.29 | 79,768 | +0.41(+0.27%) |
Jan 17, 2020 | 150.72 | 152.07 | 150.12 | 150.88 | 79,400 | +0.92(+0.61%) |
Jan 16, 2020 | 149.90 | 150.39 | 148.43 | 149.96 | 54,848 | -0.88(-0.58%) |
Jan 15, 2020 | 149.95 | 151.24 | 148.63 | 150.84 | 79,772 | +2.56(+1.73%) |
Jan 14, 2020 | 147.52 | 148.56 | 146.50 | 148.28 | 69,651 | -0.37(-0.25%) |
Jan 13, 2020 | 150.34 | 150.53 | 148.65 | 148.65 | 98,927 | -3.65(-2.40%) |
Jan 10, 2020 | 150.03 | 152.37 | 150.00 | 152.30 | 77,600 | +2.90(+1.94%) |
Jan 09, 2020 | 149.53 | 150.52 | 147.77 | 149.40 | 112,406 | -2.73(-1.79%) |
Jan 08, 2020 | 157.41 | 157.95 | 150.02 | 152.13 | 376,755 | -3.71(-2.38%) |
Jan 07, 2020 | 154.49 | 156.28 | 154.31 | 155.84 | 111,955 | +1.57(+1.02%) |
Jan 06, 2020 | 157.20 | 157.44 | 152.79 | 154.27 | 250,168 | +4.69(+3.14%) |
Jan 03, 2020 | 149.00 | 150.96 | 148.23 | 149.58 | 141,500 | +5.76(+4.01%) |
Jan 02, 2020 | 143.70 | 144.58 | 142.26 | 143.82 | 98,976 | +3.06(+2.17%) |
Dec 31, 2019 | 142.13 | 142.78 | 140.50 | 140.76 | 78,400 | +0.52(+0.37%) |
Dec 30, 2019 | 139.85 | 140.44 | 139.82 | 140.24 | 47,944 | +0.90(+0.65%) |
Dec 27, 2019 | 139.30 | 140.62 | 139.15 | 139.34 | 56,100 | -0.46(-0.33%) |
Dec 26, 2019 | 138.78 | 139.93 | 138.37 | 139.80 | 60,149 | +3.22(+2.36%) |
Dec 24, 2019 | 134.12 | 136.59 | 134.07 | 136.58 | 79,100 | +3.95(+2.98%) |
Dec 23, 2019 | 131.44 | 132.65 | 131.44 | 132.63 | 47,143 | +2.30(+1.76%) |
Dec 20, 2019 | 131.04 | 131.17 | 129.85 | 130.33 | 18,400 | -0.52(-0.40%) |
Dec 19, 2019 | 129.96 | 131.39 | 129.77 | 130.85 | 21,154 | +0.80(+0.62%) |
Dec 18, 2019 | 129.56 | 130.61 | 129.48 | 130.05 | 39,889 | +0.06(+0.05%) |
Dec 17, 2019 | 130.06 | 131.00 | 129.70 | 129.99 | 38,922 | -0.26(-0.20%) |
Dec 16, 2019 | 130.57 | 131.00 | 129.38 | 130.25 | 32,538 | +0.18(+0.14%) |
Dec 13, 2019 | 128.59 | 130.60 | 127.27 | 130.07 | 73,500 | +1.49(+1.16%) |
Dec 12, 2019 | 132.19 | 132.44 | 127.00 | 128.58 | 142,005 | -1.38(-1.06%) |
Dec 11, 2019 | 127.94 | 130.80 | 127.60 | 129.96 | 86,881 | +2.79(+2.19%) |
Dec 10, 2019 | 128.04 | 128.11 | 126.50 | 127.17 | 37,800 | +0.99(+0.78%) |
Dec 09, 2019 | 126.80 | 126.80 | 125.75 | 126.18 | 15,357 | +0.12(+0.10%) |
Dec 06, 2019 | 126.78 | 127.99 | 125.60 | 126.06 | 86,200 | -4.22(-3.24%) |
Dec 05, 2019 | 129.79 | 131.42 | 129.79 | 130.28 | 34,931 | +0.24(+0.18%) |
Dec 04, 2019 | 130.91 | 130.91 | 129.29 | 130.04 | 35,816 | -0.85(-0.65%) |
Dec 03, 2019 | 130.84 | 132.09 | 130.38 | 130.89 | 71,283 | +3.70(+2.91%) |
Dec 02, 2019 | 125.82 | 127.86 | 125.82 | 127.19 | 85,779 | -0.39(-0.30%) |
Nov 29, 2019 | 125.27 | 128.07 | 125.27 | 127.58 | 26,300 | +2.35(+1.88%) |
Nov 27, 2019 | 125.15 | 125.67 | 124.80 | 125.23 | 28,200 | -2.16(-1.70%) |
Nov 26, 2019 | 125.24 | 127.40 | 124.20 | 127.39 | 58,129 | +2.04(+1.63%) |
Nov 25, 2019 | 125.81 | 126.81 | 125.24 | 125.35 | 47,701 | -1.90(-1.49%) |
Nov 22, 2019 | 129.00 | 129.25 | 127.08 | 127.25 | 58,200 | -0.73(-0.57%) |
Nov 21, 2019 | 129.10 | 129.40 | 127.41 | 127.98 | 61,959 | -2.23(-1.71%) |
Nov 20, 2019 | 129.56 | 130.78 | 128.49 | 130.21 | 120,382 | +0.24(+0.18%) |
Nov 19, 2019 | 128.50 | 130.75 | 128.48 | 129.97 | 69,081 | +0.00(+0.00%) |
Nov 18, 2019 | 129.23 | 130.37 | 128.76 | 129.97 | 79,037 | +1.38(+1.07%) |
Nov 15, 2019 | 128.10 | 129.21 | 128.04 | 128.59 | 54,200 | -1.01(-0.78%) |
Nov 14, 2019 | 129.25 | 130.78 | 128.10 | 129.60 | 72,070 | +1.71(+1.34%) |
Nov 13, 2019 | 127.67 | 128.70 | 127.19 | 127.89 | 77,759 | +1.43(+1.13%) |
Nov 12, 2019 | 125.63 | 127.00 | 123.21 | 126.46 | 90,242 | +0.74(+0.59%) |
Nov 11, 2019 | 127.10 | 127.63 | 123.93 | 125.72 | 114,377 | -0.97(-0.77%) |
Nov 08, 2019 | 127.46 | 129.16 | 126.59 | 126.69 | 163,600 | -2.51(-1.94%) |
Nov 07, 2019 | 134.44 | 134.56 | 127.25 | 129.20 | 252,566 | -6.45(-4.75%) |
Nov 06, 2019 | 134.65 | 136.46 | 134.25 | 135.65 | 99,105 | +1.70(+1.27%) |
Nov 05, 2019 | 136.30 | 136.80 | 132.50 | 133.95 | 227,063 | -6.94(-4.93%) |
Nov 04, 2019 | 141.14 | 141.65 | 139.81 | 140.89 | 211,169 | -1.05(-0.74%) |