Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 152.64 | 154.76 | 151.51 | 152.03 | 101,000 | -0.67(-0.44%) |
Jan 30, 2020 | 153.41 | 157.10 | 151.34 | 152.70 | 104,795 | +0.10(+0.07%) |
Jan 29, 2020 | 157.00 | 165.00 | 152.31 | 152.60 | 254,663 | +8.60(+5.97%) |
Jan 28, 2020 | 143.02 | 144.54 | 141.30 | 144.00 | 60,625 | +1.47(+1.03%) |
Jan 27, 2020 | 141.52 | 143.79 | 141.25 | 142.53 | 51,741 | -0.63(-0.44%) |
Jan 24, 2020 | 146.14 | 146.74 | 142.78 | 143.16 | 39,200 | -2.58(-1.77%) |
Jan 23, 2020 | 145.77 | 146.66 | 145.48 | 145.74 | 45,513 | -0.18(-0.12%) |
Jan 22, 2020 | 146.94 | 147.34 | 145.64 | 145.92 | 45,833 | -0.03(-0.02%) |
Jan 21, 2020 | 146.29 | 147.57 | 145.13 | 145.95 | 53,280 | -0.79(-0.54%) |
Jan 17, 2020 | 147.47 | 147.47 | 146.22 | 146.74 | 33,500 | +0.02(+0.01%) |
Jan 16, 2020 | 147.12 | 147.96 | 146.08 | 146.72 | 35,749 | +0.45(+0.31%) |
Jan 15, 2020 | 144.83 | 147.05 | 144.83 | 146.27 | 53,480 | +1.50(+1.04%) |
Jan 14, 2020 | 144.69 | 145.68 | 144.07 | 144.77 | 46,832 | +0.18(+0.12%) |
Jan 13, 2020 | 142.52 | 145.31 | 142.52 | 144.59 | 48,987 | +2.20(+1.55%) |
Jan 10, 2020 | 144.14 | 145.16 | 142.15 | 142.39 | 41,000 | -1.11(-0.77%) |
Jan 09, 2020 | 144.45 | 145.32 | 142.91 | 143.50 | 64,249 | -0.21(-0.15%) |
Jan 08, 2020 | 143.95 | 145.47 | 142.07 | 143.71 | 39,509 | -0.16(-0.11%) |
Jan 07, 2020 | 144.00 | 145.37 | 143.24 | 143.87 | 34,868 | -0.38(-0.26%) |
Jan 06, 2020 | 143.25 | 145.46 | 143.25 | 144.25 | 32,742 | +0.68(+0.47%) |
Jan 03, 2020 | 143.02 | 144.89 | 142.80 | 143.57 | 58,500 | -0.74(-0.51%) |
Jan 02, 2020 | 142.84 | 144.89 | 142.72 | 144.31 | 27,633 | +1.68(+1.18%) |
Dec 31, 2019 | 141.81 | 143.12 | 141.21 | 142.63 | 49,500 | +0.61(+0.43%) |
Dec 30, 2019 | 145.08 | 145.08 | 141.78 | 142.02 | 50,016 | -2.74(-1.89%) |
Dec 27, 2019 | 145.20 | 145.49 | 143.75 | 144.76 | 29,000 | -0.29(-0.20%) |
Dec 26, 2019 | 144.93 | 145.35 | 144.22 | 145.05 | 25,268 | +0.65(+0.45%) |
Dec 24, 2019 | 143.99 | 144.60 | 143.80 | 144.40 | 32,200 | +0.07(+0.05%) |
Dec 23, 2019 | 145.55 | 145.55 | 144.06 | 144.33 | 57,118 | -0.87(-0.60%) |
Dec 20, 2019 | 146.00 | 146.31 | 144.84 | 145.20 | 115,000 | -0.75(-0.51%) |
Dec 19, 2019 | 145.93 | 146.31 | 144.63 | 145.95 | 46,541 | +0.13(+0.09%) |
Dec 18, 2019 | 147.62 | 147.62 | 145.67 | 145.82 | 33,825 | -1.53(-1.04%) |
Dec 17, 2019 | 146.78 | 147.70 | 146.27 | 147.35 | 33,516 | +0.82(+0.56%) |
Dec 16, 2019 | 145.75 | 147.51 | 145.75 | 146.53 | 44,229 | +1.18(+0.81%) |
Dec 13, 2019 | 146.65 | 147.38 | 145.02 | 145.35 | 52,300 | -1.50(-1.02%) |
Dec 12, 2019 | 149.97 | 150.89 | 146.45 | 146.85 | 43,710 | -3.62(-2.41%) |
Dec 11, 2019 | 152.49 | 152.49 | 149.89 | 150.47 | 28,079 | -2.23(-1.46%) |
Dec 10, 2019 | 152.19 | 152.84 | 151.30 | 152.70 | 43,727 | +0.40(+0.26%) |
Dec 09, 2019 | 151.26 | 152.87 | 151.23 | 152.30 | 66,368 | +0.70(+0.46%) |
Dec 06, 2019 | 150.79 | 152.20 | 150.56 | 151.60 | 69,200 | +1.74(+1.16%) |
Dec 05, 2019 | 151.31 | 151.56 | 149.13 | 149.86 | 87,635 | -1.74(-1.15%) |
Dec 04, 2019 | 150.67 | 152.26 | 150.31 | 151.60 | 85,726 | +1.62(+1.08%) |
Dec 03, 2019 | 149.02 | 151.11 | 147.28 | 149.98 | 221,543 | -0.10(-0.07%) |
Dec 02, 2019 | 150.72 | 150.72 | 148.42 | 150.08 | 87,727 | -0.25(-0.17%) |
Nov 29, 2019 | 150.99 | 151.34 | 149.00 | 150.33 | 51,200 | -2.29(-1.50%) |
Nov 27, 2019 | 152.00 | 153.30 | 151.74 | 152.62 | 36,600 | +0.22(+0.14%) |
Nov 26, 2019 | 152.29 | 153.35 | 151.68 | 152.40 | 83,996 | -0.36(-0.24%) |
Nov 25, 2019 | 152.00 | 153.05 | 151.40 | 152.76 | 53,051 | +1.16(+0.77%) |
Nov 22, 2019 | 150.20 | 152.29 | 148.70 | 151.60 | 50,400 | +2.10(+1.40%) |
Nov 21, 2019 | 154.54 | 154.54 | 148.97 | 149.50 | 79,609 | -4.52(-2.93%) |
Nov 20, 2019 | 157.00 | 157.46 | 153.12 | 154.02 | 79,781 | -3.47(-2.20%) |
Nov 19, 2019 | 155.62 | 158.90 | 155.53 | 157.49 | 52,509 | +2.26(+1.46%) |
Nov 18, 2019 | 156.11 | 157.29 | 155.12 | 155.23 | 54,061 | -1.17(-0.75%) |
Nov 15, 2019 | 157.12 | 157.51 | 155.00 | 156.40 | 44,400 | -0.24(-0.15%) |
Nov 14, 2019 | 157.24 | 158.13 | 155.98 | 156.64 | 65,929 | -0.32(-0.20%) |
Nov 13, 2019 | 157.29 | 158.50 | 156.00 | 156.96 | 64,288 | -1.10(-0.70%) |
Nov 12, 2019 | 156.15 | 158.07 | 155.88 | 158.06 | 71,934 | +2.14(+1.37%) |
Nov 11, 2019 | 155.57 | 156.22 | 154.82 | 155.92 | 59,223 | -0.21(-0.13%) |
Nov 08, 2019 | 155.34 | 157.07 | 154.13 | 156.13 | 65,300 | +0.35(+0.22%) |
Nov 07, 2019 | 155.80 | 156.81 | 154.43 | 155.78 | 63,418 | +0.82(+0.53%) |
Nov 06, 2019 | 154.67 | 155.69 | 153.11 | 154.96 | 72,902 | -0.04(-0.03%) |
Nov 05, 2019 | 154.21 | 156.09 | 153.27 | 155.00 | 67,219 | +1.49(+0.97%) |
Nov 04, 2019 | 154.99 | 155.14 | 152.26 | 153.51 | 69,961 | -0.18(-0.12%) |