Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.58 | 138.68 | 135.46 | 136.54 | 2,123,544 | -3.17(-2.27%) |
Jan 30, 2020 | 137.01 | 139.93 | 135.34 | 139.71 | 1,896,246 | +0.68(+0.49%) |
Jan 29, 2020 | 137.94 | 139.64 | 136.85 | 139.03 | 1,323,930 | +1.33(+0.96%) |
Jan 28, 2020 | 135.23 | 138.23 | 134.84 | 137.70 | 2,008,933 | +3.17(+2.36%) |
Jan 27, 2020 | 134.27 | 136.12 | 130.01 | 134.53 | 2,708,332 | -2.95(-2.14%) |
Jan 24, 2020 | 141.33 | 141.38 | 136.33 | 137.48 | 2,126,826 | -3.84(-2.72%) |
Jan 23, 2020 | 138.85 | 141.42 | 137.70 | 141.32 | 1,911,068 | +0.82(+0.58%) |
Jan 22, 2020 | 141.36 | 143.49 | 140.14 | 140.50 | 1,329,916 | -0.24(-0.17%) |
Jan 21, 2020 | 144.36 | 144.71 | 139.82 | 140.74 | 2,828,201 | -5.74(-3.92%) |
Jan 17, 2020 | 145.44 | 146.85 | 144.35 | 146.49 | 1,086,082 | +1.21(+0.83%) |
Jan 16, 2020 | 144.26 | 145.30 | 143.79 | 145.28 | 825,209 | +1.68(+1.17%) |
Jan 15, 2020 | 143.08 | 144.43 | 142.97 | 143.60 | 820,479 | +0.15(+0.10%) |
Jan 14, 2020 | 142.73 | 143.92 | 142.44 | 143.45 | 969,074 | +0.34(+0.24%) |
Jan 13, 2020 | 142.10 | 143.29 | 141.88 | 143.11 | 1,012,984 | +1.37(+0.97%) |
Jan 10, 2020 | 142.53 | 142.89 | 141.41 | 141.74 | 869,953 | -1.03(-0.72%) |
Jan 09, 2020 | 143.76 | 143.88 | 142.53 | 142.77 | 1,228,806 | -0.27(-0.19%) |
Jan 08, 2020 | 141.48 | 143.91 | 141.09 | 143.04 | 1,449,178 | +1.75(+1.23%) |
Jan 07, 2020 | 143.05 | 143.52 | 141.05 | 141.30 | 2,126,592 | -2.34(-1.63%) |
Jan 06, 2020 | 144.19 | 144.27 | 142.54 | 143.64 | 2,234,346 | -1.88(-1.29%) |
Jan 03, 2020 | 145.44 | 146.25 | 145.00 | 145.52 | 2,171,447 | -2.16(-1.47%) |
Jan 02, 2020 | 147.69 | 148.77 | 147.24 | 147.69 | 1,954,748 | +0.06(+0.04%) |
Dec 31, 2019 | 147.88 | 148.62 | 147.02 | 147.63 | 1,216,560 | -0.43(-0.29%) |
Dec 30, 2019 | 149.16 | 149.39 | 147.44 | 148.06 | 841,388 | -0.84(-0.56%) |
Dec 27, 2019 | 149.53 | 149.54 | 148.70 | 148.89 | 646,028 | -0.39(-0.26%) |
Dec 26, 2019 | 147.95 | 149.31 | 147.74 | 149.28 | 708,947 | +1.59(+1.08%) |
Dec 24, 2019 | 147.37 | 148.53 | 146.88 | 147.69 | 685,520 | +0.25(+0.17%) |
Dec 23, 2019 | 147.21 | 148.07 | 146.84 | 147.44 | 885,879 | +0.43(+0.29%) |
Dec 20, 2019 | 147.48 | 147.74 | 144.78 | 147.01 | 2,927,028 | +0.74(+0.51%) |
Dec 19, 2019 | 145.41 | 146.65 | 145.41 | 146.27 | 1,938,447 | +0.48(+0.33%) |
Dec 18, 2019 | 145.18 | 145.96 | 144.65 | 145.79 | 1,232,600 | +0.62(+0.43%) |
Dec 17, 2019 | 144.15 | 145.56 | 143.98 | 145.17 | 1,283,924 | +0.98(+0.68%) |
Dec 16, 2019 | 143.89 | 145.21 | 143.37 | 144.19 | 1,337,196 | +1.70(+1.19%) |
Dec 13, 2019 | 141.41 | 142.77 | 140.69 | 142.49 | 1,656,922 | +1.03(+0.73%) |
Dec 12, 2019 | 139.06 | 141.93 | 138.75 | 141.46 | 1,510,558 | +2.29(+1.65%) |
Dec 11, 2019 | 137.73 | 139.65 | 137.26 | 139.16 | 1,465,627 | +2.12(+1.55%) |
Dec 10, 2019 | 137.55 | 138.34 | 136.68 | 137.04 | 1,196,190 | -0.76(-0.55%) |
Dec 09, 2019 | 138.65 | 138.97 | 137.77 | 137.80 | 846,310 | -0.92(-0.66%) |
Dec 06, 2019 | 137.76 | 139.13 | 137.46 | 138.72 | 1,383,863 | +1.94(+1.42%) |
Dec 05, 2019 | 136.45 | 136.97 | 136.00 | 136.78 | 1,017,131 | +1.01(+0.75%) |
Dec 04, 2019 | 134.98 | 136.32 | 134.90 | 135.76 | 1,179,401 | +0.68(+0.51%) |
Dec 03, 2019 | 135.41 | 135.65 | 134.30 | 135.08 | 1,169,857 | -1.82(-1.33%) |
Dec 02, 2019 | 137.15 | 137.27 | 136.37 | 136.90 | 1,438,254 | +0.07(+0.05%) |
Nov 29, 2019 | 137.23 | 138.19 | 136.54 | 136.83 | 770,967 | -0.95(-0.69%) |
Nov 27, 2019 | 136.66 | 138.19 | 136.58 | 137.79 | 1,397,300 | +3.43(+2.55%) |
Nov 26, 2019 | 134.68 | 136.78 | 133.89 | 134.36 | 1,813,182 | -0.16(-0.12%) |
Nov 25, 2019 | 133.56 | 135.03 | 133.17 | 134.51 | 1,459,176 | +1.69(+1.27%) |
Nov 22, 2019 | 130.25 | 133.09 | 129.50 | 132.83 | 1,338,113 | +3.19(+2.46%) |
Nov 21, 2019 | 129.81 | 130.17 | 128.05 | 129.64 | 1,023,014 | +0.26(+0.20%) |
Nov 20, 2019 | 130.50 | 131.20 | 127.96 | 129.38 | 1,444,856 | -2.22(-1.69%) |
Nov 19, 2019 | 132.23 | 132.43 | 131.37 | 131.60 | 1,021,879 | -0.20(-0.15%) |
Nov 18, 2019 | 131.31 | 132.41 | 131.17 | 131.80 | 1,614,803 | +0.16(+0.12%) |
Nov 15, 2019 | 131.06 | 132.07 | 130.34 | 131.65 | 1,411,534 | +0.94(+0.72%) |
Nov 14, 2019 | 129.61 | 130.92 | 129.14 | 130.71 | 1,274,625 | +0.87(+0.67%) |
Nov 13, 2019 | 128.45 | 130.03 | 127.76 | 129.83 | 1,344,365 | +1.09(+0.85%) |
Nov 12, 2019 | 128.38 | 130.40 | 128.24 | 128.74 | 1,405,296 | +0.76(+0.59%) |
Nov 11, 2019 | 128.47 | 128.65 | 127.09 | 127.98 | 1,320,405 | -1.41(-1.09%) |
Nov 08, 2019 | 129.04 | 129.59 | 128.21 | 129.39 | 1,050,312 | +0.14(+0.11%) |
Nov 07, 2019 | 128.76 | 130.31 | 128.27 | 129.26 | 1,700,485 | +0.47(+0.36%) |
Nov 06, 2019 | 129.61 | 129.95 | 127.98 | 128.79 | 1,727,551 | -1.08(-0.83%) |
Nov 05, 2019 | 124.35 | 130.48 | 124.10 | 129.87 | 3,682,986 | +3.43(+2.71%) |
Nov 04, 2019 | 125.18 | 126.83 | 123.83 | 126.44 | 2,290,436 | +2.02(+1.62%) |