Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 141.21 | 142.49 | 137.97 | 139.03 | 1,497,451 | -3.08(-2.17%) |
Jan 30, 2020 | 140.36 | 142.16 | 139.21 | 142.11 | 766,160 | +0.40(+0.29%) |
Jan 29, 2020 | 140.76 | 143.28 | 140.46 | 141.71 | 1,273,835 | +1.46(+1.04%) |
Jan 28, 2020 | 139.25 | 140.91 | 139.25 | 140.25 | 882,152 | +1.09(+0.78%) |
Jan 27, 2020 | 137.29 | 139.69 | 136.33 | 139.16 | 721,994 | +0.23(+0.16%) |
Jan 24, 2020 | 140.51 | 140.51 | 137.92 | 138.93 | 784,895 | -1.61(-1.14%) |
Jan 23, 2020 | 141.82 | 141.89 | 140.20 | 140.54 | 847,547 | -1.38(-0.97%) |
Jan 22, 2020 | 141.00 | 142.59 | 140.96 | 141.92 | 905,830 | +1.41(+1.00%) |
Jan 21, 2020 | 140.12 | 141.16 | 138.99 | 140.51 | 985,702 | +0.09(+0.07%) |
Jan 17, 2020 | 140.00 | 140.95 | 139.66 | 140.42 | 906,598 | +0.57(+0.41%) |
Jan 16, 2020 | 139.93 | 140.27 | 139.03 | 139.84 | 707,335 | +0.58(+0.42%) |
Jan 15, 2020 | 139.34 | 140.59 | 138.41 | 139.26 | 696,465 | -0.18(-0.13%) |
Jan 14, 2020 | 139.23 | 140.19 | 138.44 | 139.44 | 1,073,976 | -0.64(-0.46%) |
Jan 13, 2020 | 140.69 | 141.51 | 139.99 | 140.08 | 676,427 | -0.91(-0.65%) |
Jan 10, 2020 | 140.65 | 142.09 | 139.78 | 140.99 | 1,233,727 | +1.31(+0.93%) |
Jan 09, 2020 | 141.05 | 141.36 | 139.41 | 139.68 | 1,071,953 | -0.93(-0.66%) |
Jan 08, 2020 | 139.45 | 140.93 | 138.59 | 140.61 | 966,807 | +1.66(+1.20%) |
Jan 07, 2020 | 139.64 | 140.19 | 137.89 | 138.95 | 965,185 | -0.12(-0.09%) |
Jan 06, 2020 | 139.66 | 139.90 | 138.40 | 139.07 | 1,005,074 | -0.81(-0.58%) |
Jan 03, 2020 | 138.57 | 140.70 | 137.20 | 139.88 | 1,024,896 | -0.37(-0.26%) |
Jan 02, 2020 | 140.98 | 141.05 | 138.62 | 140.25 | 1,119,579 | -0.45(-0.32%) |
Dec 31, 2019 | 139.39 | 140.73 | 139.39 | 140.70 | 651,491 | +0.87(+0.63%) |
Dec 30, 2019 | 141.14 | 141.50 | 139.34 | 139.82 | 627,398 | -1.18(-0.84%) |
Dec 27, 2019 | 141.54 | 141.59 | 140.70 | 141.01 | 416,916 | -0.27(-0.19%) |
Dec 26, 2019 | 141.73 | 142.57 | 140.34 | 141.28 | 650,756 | -0.31(-0.22%) |
Dec 24, 2019 | 141.89 | 142.29 | 141.04 | 141.59 | 260,947 | -0.35(-0.24%) |
Dec 23, 2019 | 141.52 | 141.99 | 140.55 | 141.94 | 977,828 | +0.86(+0.61%) |
Dec 20, 2019 | 140.48 | 141.37 | 139.16 | 141.08 | 2,633,345 | +1.43(+1.02%) |
Dec 19, 2019 | 141.09 | 141.43 | 139.05 | 139.65 | 1,028,640 | -0.07(-0.05%) |
Dec 18, 2019 | 140.68 | 140.78 | 138.39 | 139.72 | 1,531,014 | -0.92(-0.65%) |
Dec 17, 2019 | 140.89 | 141.37 | 139.11 | 140.64 | 780,613 | -0.13(-0.09%) |
Dec 16, 2019 | 140.14 | 141.34 | 139.29 | 140.78 | 1,393,893 | +1.81(+1.30%) |
Dec 13, 2019 | 137.96 | 140.01 | 137.66 | 138.96 | 1,107,935 | +0.62(+0.45%) |
Dec 12, 2019 | 137.88 | 139.82 | 137.26 | 138.34 | 877,733 | +0.38(+0.27%) |
Dec 11, 2019 | 136.88 | 138.07 | 136.32 | 137.97 | 736,997 | +1.67(+1.23%) |
Dec 10, 2019 | 137.96 | 138.62 | 136.11 | 136.30 | 932,461 | -1.40(-1.02%) |
Dec 09, 2019 | 139.34 | 139.65 | 137.54 | 137.70 | 653,601 | -1.70(-1.22%) |
Dec 06, 2019 | 138.96 | 140.43 | 138.69 | 139.40 | 810,440 | +0.85(+0.62%) |
Dec 05, 2019 | 138.38 | 139.80 | 138.19 | 138.54 | 924,525 | -0.70(-0.51%) |
Dec 04, 2019 | 138.70 | 141.52 | 137.74 | 139.25 | 1,612,741 | +4.67(+3.47%) |
Dec 03, 2019 | 134.71 | 135.50 | 133.90 | 134.58 | 606,790 | -1.00(-0.73%) |
Dec 02, 2019 | 136.62 | 136.96 | 135.22 | 135.58 | 546,244 | -0.77(-0.56%) |
Nov 29, 2019 | 137.57 | 137.71 | 135.97 | 136.35 | 374,533 | -1.20(-0.87%) |
Nov 27, 2019 | 135.75 | 137.86 | 135.66 | 137.55 | 519,231 | +1.60(+1.18%) |
Nov 26, 2019 | 136.63 | 136.83 | 135.44 | 135.95 | 978,564 | -0.21(-0.15%) |
Nov 25, 2019 | 135.23 | 136.51 | 134.87 | 136.16 | 902,716 | +1.18(+0.88%) |
Nov 22, 2019 | 134.14 | 135.01 | 133.88 | 134.97 | 626,210 | +1.41(+1.05%) |
Nov 21, 2019 | 133.41 | 133.82 | 132.44 | 133.57 | 838,358 | -0.23(-0.17%) |
Nov 20, 2019 | 135.59 | 136.71 | 133.29 | 133.80 | 1,355,689 | -1.85(-1.36%) |
Nov 19, 2019 | 136.71 | 137.06 | 135.60 | 135.65 | 913,106 | -0.42(-0.31%) |
Nov 18, 2019 | 137.65 | 138.45 | 135.75 | 136.07 | 920,288 | -1.68(-1.22%) |
Nov 15, 2019 | 136.45 | 138.19 | 135.65 | 137.75 | 927,968 | +1.64(+1.21%) |
Nov 14, 2019 | 135.28 | 136.45 | 134.84 | 136.11 | 613,443 | +0.62(+0.46%) |
Nov 13, 2019 | 135.44 | 135.81 | 134.27 | 135.49 | 683,605 | -0.16(-0.12%) |
Nov 12, 2019 | 134.78 | 136.51 | 134.66 | 135.65 | 840,821 | +1.15(+0.85%) |
Nov 11, 2019 | 134.22 | 134.61 | 132.26 | 134.51 | 971,718 | -0.64(-0.47%) |
Nov 08, 2019 | 132.79 | 136.04 | 132.46 | 135.14 | 1,093,231 | +1.94(+1.46%) |
Nov 07, 2019 | 134.07 | 135.11 | 132.45 | 133.20 | 1,343,999 | -1.21(-0.90%) |
Nov 06, 2019 | 133.64 | 135.56 | 133.05 | 134.41 | 1,614,984 | +2.73(+2.07%) |
Nov 05, 2019 | 132.33 | 134.63 | 130.56 | 131.68 | 2,870,077 | +3.55(+2.77%) |
Nov 04, 2019 | 130.20 | 130.63 | 127.69 | 128.13 | 1,809,778 | -1.59(-1.22%) |