Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.95 | 138.22 | 136.62 | 137.86 | 12,419,344 | +0.50(+0.36%) |
Jan 30, 2020 | 134.65 | 137.40 | 134.39 | 137.36 | 11,873,738 | +1.74(+1.29%) |
Jan 29, 2020 | 138.15 | 138.23 | 135.35 | 135.62 | 9,413,047 | -2.30(-1.67%) |
Jan 28, 2020 | 136.06 | 138.48 | 135.42 | 137.92 | 10,417,698 | +2.46(+1.82%) |
Jan 27, 2020 | 135.42 | 137.28 | 134.56 | 135.46 | 12,860,816 | -4.17(-2.98%) |
Jan 24, 2020 | 140.94 | 141.79 | 138.75 | 139.62 | 13,118,917 | -2.11(-1.49%) |
Jan 23, 2020 | 143.13 | 143.14 | 140.19 | 141.74 | 11,114,714 | -1.80(-1.26%) |
Jan 22, 2020 | 143.98 | 144.32 | 143.07 | 143.54 | 7,573,154 | +0.26(+0.18%) |
Jan 21, 2020 | 143.77 | 144.12 | 142.54 | 143.28 | 9,277,797 | -0.58(-0.40%) |
Jan 17, 2020 | 145.07 | 145.17 | 143.54 | 143.86 | 10,389,049 | -0.79(-0.54%) |
Jan 16, 2020 | 144.62 | 144.96 | 143.97 | 144.65 | 6,967,026 | +0.80(+0.55%) |
Jan 15, 2020 | 145.24 | 145.24 | 143.46 | 143.85 | 6,830,959 | -0.88(-0.61%) |
Jan 14, 2020 | 142.94 | 146.24 | 141.83 | 144.73 | 14,887,494 | +1.31(+0.92%) |
Jan 13, 2020 | 144.28 | 144.28 | 142.89 | 143.41 | 9,953,663 | -0.74(-0.51%) |
Jan 10, 2020 | 144.83 | 145.03 | 143.79 | 144.15 | 5,171,600 | -0.21(-0.15%) |
Jan 09, 2020 | 145.99 | 146.15 | 144.14 | 144.36 | 6,685,917 | -0.57(-0.39%) |
Jan 08, 2020 | 145.02 | 145.66 | 144.35 | 144.93 | 7,006,982 | -0.30(-0.21%) |
Jan 07, 2020 | 145.52 | 146.39 | 144.95 | 145.23 | 6,930,952 | +0.05(+0.03%) |
Jan 06, 2020 | 145.07 | 145.56 | 143.84 | 145.18 | 8,289,203 | -0.85(-0.58%) |
Jan 03, 2020 | 145.92 | 147.42 | 145.58 | 146.02 | 7,345,662 | -1.69(-1.15%) |
Jan 02, 2020 | 144.82 | 147.72 | 144.63 | 147.72 | 9,533,027 | +3.56(+2.47%) |
Dec 31, 2019 | 143.20 | 144.30 | 142.79 | 144.16 | 5,682,359 | +0.86(+0.60%) |
Dec 30, 2019 | 145.28 | 145.40 | 142.93 | 143.30 | 6,624,717 | -1.97(-1.36%) |
Dec 27, 2019 | 145.58 | 146.03 | 144.98 | 145.28 | 5,515,417 | +0.05(+0.03%) |
Dec 26, 2019 | 144.93 | 145.39 | 144.70 | 145.23 | 4,436,425 | +0.41(+0.28%) |
Dec 24, 2019 | 144.11 | 144.96 | 143.98 | 144.82 | 3,519,934 | +0.61(+0.42%) |
Dec 23, 2019 | 145.44 | 145.85 | 143.86 | 144.21 | 9,344,304 | -2.19(-1.50%) |
Dec 20, 2019 | 146.67 | 147.40 | 145.30 | 146.40 | 12,672,968 | +0.73(+0.50%) |
Dec 19, 2019 | 145.71 | 146.32 | 144.85 | 145.68 | 10,277,283 | -0.11(-0.08%) |
Dec 18, 2019 | 147.29 | 147.47 | 145.72 | 145.78 | 9,498,697 | -1.47(-0.99%) |
Dec 17, 2019 | 147.62 | 147.98 | 147.14 | 147.25 | 8,804,696 | -0.73(-0.49%) |
Dec 16, 2019 | 147.11 | 148.17 | 146.07 | 147.98 | 9,164,057 | +2.07(+1.42%) |
Dec 13, 2019 | 146.95 | 147.32 | 145.84 | 145.90 | 9,383,683 | -0.50(-0.34%) |
Dec 12, 2019 | 146.56 | 147.56 | 145.90 | 146.40 | 7,817,910 | +0.17(+0.12%) |
Dec 11, 2019 | 146.04 | 146.53 | 145.41 | 146.23 | 8,330,137 | +1.48(+1.02%) |
Dec 10, 2019 | 143.93 | 145.50 | 143.72 | 144.76 | 7,149,770 | -0.11(-0.08%) |
Dec 09, 2019 | 146.60 | 147.15 | 144.06 | 144.87 | 11,621,713 | -1.44(-0.98%) |
Dec 06, 2019 | 147.04 | 147.25 | 145.83 | 146.30 | 7,153,200 | +0.22(+0.15%) |
Dec 05, 2019 | 147.32 | 147.46 | 145.75 | 146.09 | 7,431,538 | -0.83(-0.57%) |
Dec 04, 2019 | 147.93 | 147.96 | 146.82 | 146.92 | 7,756,297 | -0.30(-0.20%) |
Dec 03, 2019 | 146.38 | 147.74 | 145.52 | 147.22 | 9,473,628 | -1.80(-1.21%) |
Dec 02, 2019 | 151.53 | 151.56 | 147.73 | 149.02 | 10,447,285 | -1.17(-0.78%) |
Nov 29, 2019 | 150.09 | 151.06 | 149.62 | 150.19 | 6,343,160 | +0.10(+0.07%) |
Nov 27, 2019 | 150.90 | 151.17 | 149.76 | 150.09 | 6,223,460 | -0.37(-0.24%) |
Nov 26, 2019 | 150.36 | 152.00 | 149.23 | 150.46 | 25,181,212 | +2.14(+1.44%) |
Nov 25, 2019 | 147.43 | 148.83 | 146.34 | 148.31 | 11,421,714 | +1.39(+0.94%) |
Nov 22, 2019 | 145.86 | 148.07 | 145.33 | 146.93 | 9,728,756 | +1.38(+0.95%) |
Nov 21, 2019 | 145.81 | 146.12 | 144.92 | 145.55 | 6,294,479 | -0.03(-0.02%) |
Nov 20, 2019 | 146.73 | 147.62 | 144.69 | 145.58 | 9,536,169 | -1.44(-0.98%) |
Nov 19, 2019 | 146.82 | 148.11 | 145.45 | 147.02 | 11,610,833 | +0.72(+0.49%) |
Nov 18, 2019 | 143.42 | 147.67 | 142.37 | 146.29 | 15,495,755 | +2.95(+2.06%) |
Nov 15, 2019 | 145.79 | 145.85 | 142.88 | 143.34 | 13,876,754 | -2.46(-1.69%) |
Nov 14, 2019 | 146.64 | 149.25 | 144.94 | 145.80 | 28,657,064 | -1.56(-1.06%) |
Nov 13, 2019 | 137.31 | 148.54 | 135.58 | 147.35 | 46,727,540 | +10.05(+7.32%) |
Nov 12, 2019 | 136.76 | 138.06 | 135.48 | 137.31 | 17,425,690 | +1.82(+1.35%) |
Nov 11, 2019 | 136.24 | 137.28 | 134.96 | 135.48 | 10,232,697 | -1.21(-0.88%) |
Nov 08, 2019 | 138.93 | 138.96 | 135.48 | 136.69 | 24,411,614 | +4.95(+3.76%) |
Nov 07, 2019 | 131.13 | 132.47 | 130.54 | 131.74 | 18,051,624 | +1.68(+1.29%) |
Nov 06, 2019 | 130.39 | 130.45 | 129.46 | 130.06 | 9,203,818 | -0.18(-0.14%) |
Nov 05, 2019 | 131.55 | 131.55 | 129.69 | 130.24 | 7,469,078 | -1.46(-1.11%) |
Nov 04, 2019 | 132.89 | 132.91 | 131.25 | 131.70 | 7,695,154 | +0.17(+0.13%) |