Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 140.04 | 141.47 | 139.92 | 140.63 | 1,979,533 | +1.30(+0.93%) |
Jan 30, 2020 | 139.50 | 139.81 | 138.45 | 139.34 | 1,020,205 | +0.58(+0.42%) |
Jan 29, 2020 | 139.46 | 140.04 | 138.70 | 138.76 | 961,473 | -0.77(-0.55%) |
Jan 28, 2020 | 142.30 | 142.56 | 139.52 | 139.53 | 1,168,222 | -2.53(-1.78%) |
Jan 27, 2020 | 142.46 | 144.02 | 142.06 | 142.06 | 2,816,478 | +1.49(+1.06%) |
Jan 24, 2020 | 142.09 | 142.94 | 140.00 | 140.56 | 945,641 | -0.70(-0.50%) |
Jan 23, 2020 | 141.76 | 143.12 | 140.80 | 141.27 | 780,540 | -0.50(-0.35%) |
Jan 22, 2020 | 141.65 | 142.24 | 141.21 | 141.76 | 865,255 | +0.47(+0.33%) |
Jan 21, 2020 | 140.05 | 141.34 | 139.02 | 141.29 | 1,184,254 | +1.24(+0.89%) |
Jan 17, 2020 | 139.63 | 140.25 | 139.19 | 140.05 | 808,941 | +0.51(+0.36%) |
Jan 16, 2020 | 139.32 | 140.20 | 139.28 | 139.54 | 551,209 | +0.41(+0.29%) |
Jan 15, 2020 | 138.76 | 139.91 | 138.59 | 139.13 | 697,223 | +0.37(+0.27%) |
Jan 14, 2020 | 138.30 | 138.82 | 137.65 | 138.76 | 1,313,622 | +0.04(+0.03%) |
Jan 13, 2020 | 136.56 | 138.77 | 136.19 | 138.72 | 1,199,152 | +2.25(+1.65%) |
Jan 10, 2020 | 135.60 | 136.83 | 135.27 | 136.47 | 589,477 | +0.77(+0.57%) |
Jan 09, 2020 | 135.19 | 135.88 | 134.74 | 135.70 | 568,577 | +0.74(+0.55%) |
Jan 08, 2020 | 134.79 | 136.18 | 134.06 | 134.96 | 1,014,809 | +0.40(+0.30%) |
Jan 07, 2020 | 136.04 | 136.13 | 134.55 | 134.56 | 1,349,263 | -1.64(-1.21%) |
Jan 06, 2020 | 135.94 | 136.70 | 135.25 | 136.20 | 978,887 | +0.41(+0.30%) |
Jan 03, 2020 | 135.49 | 136.66 | 134.31 | 135.79 | 911,860 | +0.27(+0.20%) |
Jan 02, 2020 | 136.21 | 136.24 | 134.59 | 135.53 | 1,455,346 | -0.83(-0.61%) |
Dec 31, 2019 | 135.64 | 136.41 | 135.33 | 136.35 | 750,950 | +0.59(+0.43%) |
Dec 30, 2019 | 135.95 | 136.28 | 135.13 | 135.77 | 496,283 | -0.58(-0.42%) |
Dec 27, 2019 | 135.88 | 136.39 | 135.54 | 136.35 | 504,011 | +0.52(+0.39%) |
Dec 26, 2019 | 135.62 | 135.83 | 134.98 | 135.82 | 686,206 | +0.41(+0.30%) |
Dec 24, 2019 | 134.91 | 135.42 | 134.48 | 135.41 | 231,849 | +0.12(+0.09%) |
Dec 23, 2019 | 136.15 | 136.36 | 134.74 | 135.29 | 943,283 | -0.28(-0.21%) |
Dec 20, 2019 | 135.49 | 136.44 | 134.89 | 135.57 | 2,040,820 | +1.05(+0.78%) |
Dec 19, 2019 | 133.03 | 134.60 | 132.77 | 134.53 | 616,120 | +1.47(+1.11%) |
Dec 18, 2019 | 133.23 | 133.48 | 132.23 | 133.05 | 1,161,668 | -0.23(-0.17%) |
Dec 17, 2019 | 134.32 | 134.34 | 133.26 | 133.28 | 1,132,712 | -1.34(-1.00%) |
Dec 16, 2019 | 135.03 | 135.72 | 134.41 | 134.62 | 1,077,145 | -0.10(-0.07%) |
Dec 13, 2019 | 134.66 | 135.24 | 133.83 | 134.72 | 1,047,547 | -0.50(-0.37%) |
Dec 12, 2019 | 135.56 | 135.88 | 134.75 | 135.22 | 1,156,476 | +0.11(+0.09%) |
Dec 11, 2019 | 135.42 | 136.21 | 135.00 | 135.10 | 771,812 | -0.27(-0.20%) |
Dec 10, 2019 | 135.56 | 136.28 | 134.66 | 135.37 | 1,372,664 | -0.28(-0.21%) |
Dec 09, 2019 | 134.76 | 135.99 | 134.21 | 135.65 | 1,362,115 | +0.79(+0.59%) |
Dec 06, 2019 | 134.39 | 135.94 | 133.72 | 134.86 | 1,331,870 | +0.95(+0.71%) |
Dec 05, 2019 | 133.12 | 134.12 | 132.77 | 133.91 | 1,141,758 | +0.44(+0.33%) |
Dec 04, 2019 | 130.75 | 133.51 | 130.75 | 133.48 | 791,196 | +2.09(+1.59%) |
Dec 03, 2019 | 132.00 | 132.09 | 130.28 | 131.39 | 1,181,124 | -0.87(-0.66%) |
Dec 02, 2019 | 131.38 | 132.38 | 131.07 | 132.26 | 952,317 | +0.62(+0.47%) |
Nov 29, 2019 | 132.44 | 132.98 | 131.24 | 131.64 | 481,266 | -0.64(-0.48%) |
Nov 27, 2019 | 131.81 | 132.54 | 131.08 | 132.28 | 901,501 | +0.55(+0.42%) |
Nov 26, 2019 | 130.33 | 131.73 | 130.24 | 131.73 | 1,829,265 | +2.74(+2.12%) |
Nov 25, 2019 | 129.90 | 130.02 | 128.68 | 128.99 | 969,851 | -0.90(-0.69%) |
Nov 22, 2019 | 128.71 | 130.35 | 128.16 | 129.89 | 891,592 | +1.10(+0.85%) |
Nov 21, 2019 | 129.99 | 129.99 | 128.71 | 128.79 | 862,765 | -1.21(-0.93%) |
Nov 20, 2019 | 130.14 | 130.55 | 129.17 | 130.00 | 833,680 | -0.12(-0.09%) |
Nov 19, 2019 | 129.53 | 130.24 | 129.07 | 130.11 | 661,469 | +0.68(+0.53%) |
Nov 18, 2019 | 129.13 | 130.89 | 129.07 | 129.43 | 959,860 | +0.39(+0.30%) |
Nov 15, 2019 | 129.60 | 129.69 | 128.22 | 129.04 | 1,023,337 | -0.87(-0.67%) |
Nov 14, 2019 | 130.88 | 131.08 | 129.73 | 129.91 | 786,049 | -0.90(-0.68%) |
Nov 13, 2019 | 129.43 | 131.03 | 129.05 | 130.80 | 725,205 | +1.71(+1.33%) |
Nov 12, 2019 | 130.24 | 130.89 | 128.90 | 129.09 | 773,036 | -1.35(-1.03%) |
Nov 11, 2019 | 131.37 | 131.48 | 130.28 | 130.44 | 689,355 | -1.00(-0.76%) |
Nov 08, 2019 | 130.53 | 131.55 | 130.03 | 131.44 | 775,723 | +0.87(+0.67%) |
Nov 07, 2019 | 131.16 | 131.92 | 130.11 | 130.56 | 981,304 | -1.45(-1.10%) |
Nov 06, 2019 | 131.59 | 132.42 | 130.61 | 132.01 | 1,099,608 | +0.73(+0.55%) |
Nov 05, 2019 | 130.16 | 131.62 | 129.90 | 131.28 | 969,872 | +1.18(+0.91%) |
Nov 04, 2019 | 130.53 | 131.11 | 129.68 | 130.10 | 1,202,536 | -0.48(-0.37%) |