Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 149.96 | 149.96 | 148.57 | 148.62 | 5,678 | -1.62(-1.08%) |
Jan 30, 2020 | 150.06 | 150.54 | 149.57 | 150.25 | 4,721 | -0.88(-0.58%) |
Jan 29, 2020 | 151.00 | 151.90 | 151.00 | 151.13 | 3,870 | +0.38(+0.25%) |
Jan 28, 2020 | 149.83 | 150.98 | 149.83 | 150.75 | 9,004 | +1.06(+0.71%) |
Jan 27, 2020 | 147.78 | 150.25 | 147.47 | 149.69 | 7,947 | -0.22(-0.14%) |
Jan 24, 2020 | 152.37 | 152.37 | 149.69 | 149.91 | 7,821 | -2.95(-1.93%) |
Jan 23, 2020 | 152.60 | 152.93 | 151.86 | 152.86 | 6,849 | -0.69(-0.45%) |
Jan 22, 2020 | 153.60 | 154.03 | 153.26 | 153.55 | 15,393 | -0.06(-0.04%) |
Jan 21, 2020 | 152.78 | 154.14 | 152.78 | 153.62 | 20,279 | -0.01(-0.01%) |
Jan 17, 2020 | 154.53 | 154.53 | 153.62 | 153.62 | 7,499 | -0.62(-0.40%) |
Jan 16, 2020 | 154.16 | 154.66 | 153.68 | 154.24 | 48,226 | +0.47(+0.31%) |
Jan 15, 2020 | 153.07 | 153.88 | 153.07 | 153.77 | 7,364 | +1.87(+1.23%) |
Jan 14, 2020 | 149.46 | 151.90 | 149.46 | 151.90 | 3,282 | +2.34(+1.56%) |
Jan 13, 2020 | 149.44 | 149.56 | 148.47 | 149.56 | 7,539 | +0.70(+0.47%) |
Jan 10, 2020 | 148.59 | 149.45 | 148.59 | 148.86 | 6,213 | +0.40(+0.27%) |
Jan 09, 2020 | 147.64 | 148.83 | 147.64 | 148.46 | 7,663 | +0.69(+0.46%) |
Jan 08, 2020 | 147.76 | 148.53 | 147.43 | 147.77 | 8,448 | -0.29(-0.19%) |
Jan 07, 2020 | 148.03 | 148.31 | 147.44 | 148.06 | 17,710 | -0.40(-0.27%) |
Jan 06, 2020 | 147.31 | 148.46 | 147.28 | 148.46 | 5,846 | +0.18(+0.12%) |
Jan 03, 2020 | 148.19 | 149.13 | 147.48 | 148.28 | 1,821 | -1.61(-1.07%) |
Jan 02, 2020 | 149.69 | 149.89 | 148.51 | 149.89 | 7,814 | +0.43(+0.29%) |
Dec 31, 2019 | 148.44 | 149.47 | 148.42 | 149.46 | 5,999 | +0.63(+0.42%) |
Dec 30, 2019 | 149.89 | 149.89 | 148.83 | 148.83 | 4,879 | -1.17(-0.78%) |
Dec 27, 2019 | 150.24 | 150.24 | 149.81 | 150.00 | 8,356 | -0.32(-0.21%) |
Dec 26, 2019 | 150.41 | 150.99 | 150.18 | 150.32 | 4,786 | -0.65(-0.43%) |
Dec 24, 2019 | 151.21 | 151.21 | 150.22 | 150.97 | 3,856 | +0.23(+0.16%) |
Dec 23, 2019 | 150.57 | 150.94 | 149.83 | 150.74 | 6,648 | +0.97(+0.65%) |
Dec 20, 2019 | 148.52 | 149.87 | 148.52 | 149.77 | 10,928 | +1.68(+1.13%) |
Dec 19, 2019 | 147.13 | 148.34 | 147.13 | 148.09 | 93,535 | +1.37(+0.93%) |
Dec 18, 2019 | 146.54 | 146.72 | 145.99 | 146.72 | 18,556 | +0.28(+0.19%) |
Dec 17, 2019 | 146.55 | 146.65 | 145.70 | 146.44 | 29,878 | +0.63(+0.44%) |
Dec 16, 2019 | 145.54 | 146.32 | 145.54 | 145.80 | 193,651 | +1.29(+0.89%) |
Dec 13, 2019 | 144.68 | 145.26 | 143.83 | 144.51 | 16,446 | +0.06(+0.04%) |
Dec 12, 2019 | 143.41 | 144.72 | 143.41 | 144.46 | 7,266 | +1.40(+0.98%) |
Dec 11, 2019 | 143.63 | 143.78 | 143.06 | 143.06 | 7,660 | -0.05(-0.03%) |
Dec 10, 2019 | 142.80 | 143.26 | 142.58 | 143.11 | 8,352 | +0.50(+0.35%) |
Dec 09, 2019 | 142.80 | 143.03 | 142.41 | 142.60 | 12,998 | +0.17(+0.12%) |
Dec 06, 2019 | 142.71 | 143.12 | 142.44 | 142.44 | 16,016 | +0.87(+0.61%) |
Dec 05, 2019 | 142.04 | 142.04 | 140.84 | 141.57 | 6,803 | -0.34(-0.24%) |
Dec 04, 2019 | 141.20 | 142.18 | 140.76 | 141.91 | 21,666 | +1.58(+1.13%) |
Dec 03, 2019 | 139.73 | 140.37 | 139.20 | 140.33 | 12,074 | -0.01(-0.01%) |
Dec 02, 2019 | 141.40 | 141.40 | 140.12 | 140.34 | 23,866 | -0.44(-0.31%) |
Nov 29, 2019 | 140.46 | 141.17 | 140.46 | 140.78 | 25,798 | -0.20(-0.14%) |
Nov 27, 2019 | 139.91 | 141.25 | 139.91 | 140.98 | 29,453 | +0.97(+0.69%) |
Nov 26, 2019 | 139.17 | 140.16 | 139.17 | 140.01 | 5,689 | +0.56(+0.40%) |
Nov 25, 2019 | 138.36 | 139.65 | 138.36 | 139.45 | 10,099 | +1.12(+0.81%) |
Nov 22, 2019 | 137.87 | 138.49 | 137.78 | 138.34 | 7,417 | +1.11(+0.81%) |
Nov 21, 2019 | 136.93 | 137.49 | 136.75 | 137.23 | 3,223 | +0.54(+0.39%) |
Nov 20, 2019 | 136.20 | 137.26 | 136.20 | 136.69 | 3,547 | +0.36(+0.27%) |
Nov 19, 2019 | 135.85 | 136.51 | 135.85 | 136.32 | 4,835 | +0.84(+0.62%) |
Nov 18, 2019 | 135.53 | 135.80 | 135.25 | 135.49 | 33,471 | -0.43(-0.32%) |
Nov 15, 2019 | 134.38 | 136.00 | 134.06 | 135.92 | 21,713 | +2.14(+1.60%) |
Nov 14, 2019 | 133.90 | 133.91 | 133.20 | 133.78 | 5,782 | -0.40(-0.30%) |
Nov 13, 2019 | 133.49 | 134.50 | 133.49 | 134.18 | 3,173 | +0.24(+0.18%) |
Nov 12, 2019 | 134.31 | 135.16 | 133.94 | 133.94 | 6,237 | -0.25(-0.19%) |
Nov 11, 2019 | 133.97 | 134.19 | 133.84 | 134.19 | 9,145 | -0.61(-0.45%) |
Nov 08, 2019 | 133.22 | 134.80 | 133.22 | 134.80 | 4,837 | +1.33(+1.00%) |
Nov 07, 2019 | 133.78 | 134.28 | 133.26 | 133.47 | 7,308 | +0.01(+0.01%) |
Nov 06, 2019 | 134.09 | 134.09 | 133.34 | 133.46 | 5,035 | -0.67(-0.50%) |
Nov 05, 2019 | 135.38 | 135.38 | 134.12 | 134.13 | 7,053 | -1.29(-0.95%) |
Nov 04, 2019 | 136.76 | 136.76 | 135.42 | 135.42 | 4,766 | -0.65(-0.47%) |