Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.63 | 138.66 | 135.87 | 136.27 | 935,864 | -2.37(-1.71%) |
Jan 30, 2020 | 137.30 | 138.78 | 136.97 | 138.64 | 858,767 | +0.39(+0.28%) |
Jan 29, 2020 | 138.94 | 139.05 | 138.07 | 138.26 | 224,405 | +0.11(+0.08%) |
Jan 28, 2020 | 137.38 | 138.49 | 137.14 | 138.14 | 470,102 | +1.42(+1.04%) |
Jan 27, 2020 | 136.50 | 137.43 | 136.16 | 136.72 | 758,571 | -2.19(-1.58%) |
Jan 24, 2020 | 140.59 | 140.59 | 138.40 | 138.92 | 614,247 | -1.22(-0.87%) |
Jan 23, 2020 | 139.90 | 140.23 | 139.33 | 140.13 | 329,883 | +0.02(+0.01%) |
Jan 22, 2020 | 140.42 | 140.67 | 140.04 | 140.11 | 241,351 | +0.11(+0.08%) |
Jan 21, 2020 | 139.91 | 140.38 | 139.79 | 140.00 | 460,909 | -0.31(-0.22%) |
Jan 17, 2020 | 140.26 | 140.35 | 139.85 | 140.31 | 295,709 | +0.55(+0.39%) |
Jan 16, 2020 | 139.44 | 139.78 | 139.23 | 139.76 | 460,877 | +1.03(+0.74%) |
Jan 15, 2020 | 138.47 | 139.12 | 138.32 | 138.74 | 346,560 | +0.28(+0.20%) |
Jan 14, 2020 | 138.65 | 138.97 | 138.23 | 138.45 | 311,151 | -0.32(-0.23%) |
Jan 13, 2020 | 138.13 | 138.78 | 137.84 | 138.78 | 376,593 | +1.03(+0.75%) |
Jan 10, 2020 | 138.50 | 138.53 | 137.55 | 137.75 | 250,901 | -0.41(-0.29%) |
Jan 09, 2020 | 137.96 | 138.18 | 137.65 | 138.15 | 246,204 | +1.09(+0.80%) |
Jan 08, 2020 | 136.33 | 137.66 | 136.27 | 137.06 | 378,219 | +0.79(+0.58%) |
Jan 07, 2020 | 136.55 | 136.66 | 136.21 | 136.27 | 212,144 | -0.50(-0.37%) |
Jan 06, 2020 | 135.28 | 136.84 | 135.28 | 136.77 | 222,383 | +0.62(+0.46%) |
Jan 03, 2020 | 135.79 | 136.79 | 135.68 | 136.15 | 499,680 | -1.17(-0.85%) |
Jan 02, 2020 | 136.48 | 137.31 | 136.18 | 137.31 | 491,357 | +1.61(+1.19%) |
Dec 31, 2019 | 135.12 | 135.78 | 134.96 | 135.70 | 394,987 | +0.27(+0.20%) |
Dec 30, 2019 | 136.28 | 136.31 | 135.20 | 135.43 | 401,052 | -0.83(-0.61%) |
Dec 27, 2019 | 136.61 | 136.67 | 136.01 | 136.26 | 353,046 | -0.01(-0.01%) |
Dec 26, 2019 | 135.51 | 136.27 | 135.50 | 136.27 | 245,524 | +0.96(+0.71%) |
Dec 24, 2019 | 135.40 | 135.44 | 135.19 | 135.31 | 65,618 | -0.04(-0.03%) |
Dec 23, 2019 | 135.42 | 135.48 | 135.27 | 135.35 | 370,493 | +0.28(+0.21%) |
Dec 20, 2019 | 135.25 | 135.39 | 134.99 | 135.06 | 346,994 | +0.48(+0.36%) |
Dec 19, 2019 | 134.05 | 134.59 | 134.05 | 134.58 | 301,367 | +0.61(+0.46%) |
Dec 18, 2019 | 134.28 | 134.40 | 133.94 | 133.97 | 373,817 | -0.09(-0.06%) |
Dec 17, 2019 | 134.27 | 134.33 | 134.05 | 134.06 | 286,578 | +0.04(+0.03%) |
Dec 16, 2019 | 133.78 | 134.31 | 133.78 | 134.02 | 237,100 | +1.00(+0.75%) |
Dec 13, 2019 | 132.86 | 133.56 | 132.51 | 133.02 | 460,501 | +0.10(+0.08%) |
Dec 12, 2019 | 131.80 | 133.25 | 131.68 | 132.91 | 980,590 | +1.10(+0.83%) |
Dec 11, 2019 | 131.62 | 131.90 | 131.45 | 131.82 | 187,354 | +0.36(+0.27%) |
Dec 10, 2019 | 131.56 | 131.82 | 131.03 | 131.46 | 210,760 | -0.12(-0.09%) |
Dec 09, 2019 | 131.75 | 132.21 | 131.54 | 131.58 | 266,547 | -0.36(-0.27%) |
Dec 06, 2019 | 131.54 | 132.11 | 131.54 | 131.94 | 202,462 | +1.30(+1.00%) |
Dec 05, 2019 | 130.76 | 130.76 | 130.04 | 130.63 | 413,767 | +0.21(+0.16%) |
Dec 04, 2019 | 130.17 | 130.63 | 129.94 | 130.43 | 179,386 | +0.86(+0.67%) |
Dec 03, 2019 | 129.18 | 129.63 | 128.53 | 129.57 | 406,484 | -0.98(-0.75%) |
Dec 02, 2019 | 131.74 | 131.74 | 130.20 | 130.55 | 350,992 | -1.00(-0.76%) |
Nov 29, 2019 | 131.82 | 131.92 | 131.47 | 131.55 | 120,432 | -0.46(-0.35%) |
Nov 27, 2019 | 131.70 | 132.06 | 131.55 | 132.01 | 173,128 | +0.60(+0.46%) |
Nov 26, 2019 | 131.24 | 131.51 | 131.09 | 131.41 | 189,012 | +0.30(+0.23%) |
Nov 25, 2019 | 130.60 | 131.15 | 130.59 | 131.11 | 216,810 | +0.97(+0.75%) |
Nov 22, 2019 | 130.19 | 130.26 | 129.74 | 130.14 | 202,676 | +0.28(+0.22%) |
Nov 21, 2019 | 129.96 | 130.07 | 129.40 | 129.86 | 225,936 | -0.01(-0.01%) |
Nov 20, 2019 | 130.18 | 130.35 | 129.14 | 129.87 | 509,791 | -0.51(-0.39%) |
Nov 19, 2019 | 130.91 | 130.91 | 130.20 | 130.38 | 220,344 | -0.22(-0.17%) |
Nov 18, 2019 | 130.39 | 130.76 | 130.06 | 130.61 | 330,027 | +0.11(+0.09%) |
Nov 15, 2019 | 130.13 | 130.49 | 129.81 | 130.49 | 376,337 | +0.99(+0.77%) |
Nov 14, 2019 | 129.25 | 129.57 | 128.90 | 129.50 | 214,906 | +0.01(+0.01%) |
Nov 13, 2019 | 129.10 | 129.67 | 128.96 | 129.49 | 527,048 | +0.03(+0.02%) |
Nov 12, 2019 | 129.44 | 129.92 | 129.17 | 129.46 | 243,650 | +0.22(+0.17%) |
Nov 11, 2019 | 128.89 | 129.32 | 128.78 | 129.25 | 113,847 | -0.28(-0.22%) |
Nov 08, 2019 | 128.99 | 129.53 | 128.66 | 129.53 | 243,104 | +0.44(+0.34%) |
Nov 07, 2019 | 129.16 | 129.63 | 128.86 | 129.09 | 321,548 | +0.60(+0.47%) |
Nov 06, 2019 | 128.52 | 128.66 | 128.09 | 128.49 | 377,692 | -0.01(-0.01%) |
Nov 05, 2019 | 128.67 | 128.72 | 128.33 | 128.50 | 281,053 | +0.02(+0.01%) |
Nov 04, 2019 | 128.63 | 128.78 | 128.35 | 128.48 | 172,457 | +0.60(+0.47%) |