Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 140.05 | 140.09 | 137.45 | 138.11 | 58,475 | -3.27(-2.32%) |
Jan 30, 2020 | 138.77 | 141.51 | 138.63 | 141.38 | 169,142 | +1.65(+1.18%) |
Jan 29, 2020 | 140.65 | 140.87 | 139.74 | 139.74 | 23,270 | -0.24(-0.17%) |
Jan 28, 2020 | 139.27 | 140.44 | 138.96 | 139.98 | 46,812 | +1.61(+1.16%) |
Jan 27, 2020 | 137.45 | 139.20 | 136.94 | 138.37 | 54,481 | -2.26(-1.61%) |
Jan 24, 2020 | 142.96 | 142.96 | 139.95 | 140.63 | 62,366 | -2.14(-1.50%) |
Jan 23, 2020 | 142.51 | 142.98 | 141.56 | 142.76 | 52,413 | -0.19(-0.14%) |
Jan 22, 2020 | 143.06 | 143.44 | 142.76 | 142.96 | 59,942 | +0.49(+0.34%) |
Jan 21, 2020 | 142.56 | 143.50 | 142.09 | 142.47 | 64,346 | -0.86(-0.60%) |
Jan 17, 2020 | 143.21 | 143.35 | 142.92 | 143.33 | 66,582 | +0.67(+0.47%) |
Jan 16, 2020 | 141.93 | 142.66 | 141.72 | 142.66 | 100,265 | +1.41(+1.00%) |
Jan 15, 2020 | 141.10 | 141.56 | 140.69 | 141.26 | 226,526 | -0.50(-0.35%) |
Jan 14, 2020 | 142.36 | 142.75 | 141.68 | 141.75 | 139,916 | -0.33(-0.23%) |
Jan 13, 2020 | 141.42 | 142.09 | 141.07 | 142.09 | 57,696 | +1.16(+0.82%) |
Jan 10, 2020 | 141.94 | 141.94 | 140.69 | 140.93 | 75,769 | -0.77(-0.54%) |
Jan 09, 2020 | 141.87 | 141.97 | 141.34 | 141.70 | 69,072 | +1.00(+0.71%) |
Jan 08, 2020 | 139.55 | 141.29 | 139.54 | 140.70 | 160,155 | +1.22(+0.88%) |
Jan 07, 2020 | 139.86 | 140.21 | 139.45 | 139.48 | 81,834 | -0.61(-0.44%) |
Jan 06, 2020 | 139.15 | 140.21 | 139.03 | 140.09 | 526,877 | -0.52(-0.37%) |
Jan 03, 2020 | 140.22 | 141.12 | 139.98 | 140.61 | 87,767 | -1.38(-0.97%) |
Jan 02, 2020 | 141.07 | 141.99 | 140.87 | 141.99 | 58,033 | +1.53(+1.09%) |
Dec 31, 2019 | 139.97 | 140.58 | 139.82 | 140.46 | 20,752 | +0.18(+0.13%) |
Dec 30, 2019 | 141.47 | 141.52 | 140.09 | 140.28 | 32,186 | -0.65(-0.46%) |
Dec 27, 2019 | 141.07 | 141.16 | 140.80 | 140.93 | 14,808 | -0.10(-0.07%) |
Dec 26, 2019 | 140.55 | 141.11 | 140.55 | 141.03 | 19,125 | +0.76(+0.54%) |
Dec 24, 2019 | 140.33 | 140.33 | 139.92 | 140.28 | 21,617 | +0.25(+0.18%) |
Dec 23, 2019 | 140.65 | 140.65 | 140.00 | 140.02 | 24,885 | -0.14(-0.10%) |
Dec 20, 2019 | 140.86 | 140.90 | 139.97 | 140.16 | 26,697 | +0.03(+0.02%) |
Dec 19, 2019 | 139.92 | 140.34 | 139.92 | 140.14 | 27,648 | +0.15(+0.11%) |
Dec 18, 2019 | 140.84 | 140.84 | 139.95 | 139.99 | 41,646 | -0.49(-0.35%) |
Dec 17, 2019 | 140.32 | 140.76 | 139.78 | 140.48 | 46,933 | +0.51(+0.36%) |
Dec 16, 2019 | 140.63 | 140.91 | 139.92 | 139.97 | 80,485 | +0.61(+0.44%) |
Dec 13, 2019 | 139.65 | 140.43 | 138.74 | 139.36 | 66,222 | -0.31(-0.22%) |
Dec 12, 2019 | 137.27 | 140.03 | 137.17 | 139.67 | 75,649 | +2.59(+1.89%) |
Dec 11, 2019 | 137.32 | 137.63 | 137.09 | 137.09 | 18,566 | -0.19(-0.14%) |
Dec 10, 2019 | 137.03 | 137.64 | 136.88 | 137.28 | 59,378 | -0.04(-0.03%) |
Dec 09, 2019 | 137.38 | 137.78 | 137.31 | 137.31 | 21,391 | -0.37(-0.27%) |
Dec 06, 2019 | 137.46 | 138.09 | 137.46 | 137.68 | 56,994 | +1.62(+1.19%) |
Dec 05, 2019 | 135.97 | 136.31 | 135.63 | 136.06 | 77,158 | +0.62(+0.46%) |
Dec 04, 2019 | 134.83 | 135.76 | 134.50 | 135.44 | 36,797 | +1.12(+0.83%) |
Dec 03, 2019 | 133.93 | 134.33 | 133.29 | 134.32 | 55,955 | -1.40(-1.03%) |
Dec 02, 2019 | 137.23 | 137.23 | 135.67 | 135.72 | 43,012 | -1.10(-0.80%) |
Nov 29, 2019 | 136.96 | 137.34 | 136.68 | 136.82 | 16,175 | -0.26(-0.19%) |
Nov 27, 2019 | 136.88 | 137.16 | 136.48 | 137.07 | 42,990 | +0.75(+0.55%) |
Nov 26, 2019 | 136.51 | 136.51 | 135.92 | 136.33 | 85,043 | -0.26(-0.19%) |
Nov 25, 2019 | 135.85 | 136.68 | 135.85 | 136.59 | 99,422 | +1.25(+0.93%) |
Nov 22, 2019 | 134.93 | 135.48 | 134.88 | 135.33 | 28,334 | +0.77(+0.57%) |
Nov 21, 2019 | 135.17 | 135.17 | 134.38 | 134.57 | 36,424 | -0.06(-0.05%) |
Nov 20, 2019 | 134.80 | 135.16 | 133.78 | 134.63 | 63,910 | -0.62(-0.46%) |
Nov 19, 2019 | 135.17 | 135.47 | 134.74 | 135.25 | 75,903 | +0.69(+0.51%) |
Nov 18, 2019 | 134.16 | 134.66 | 133.97 | 134.56 | 57,668 | +0.14(+0.10%) |
Nov 15, 2019 | 134.29 | 134.50 | 133.98 | 134.42 | 260,655 | +0.59(+0.44%) |
Nov 14, 2019 | 133.09 | 133.83 | 133.04 | 133.83 | 181,844 | +0.34(+0.26%) |
Nov 13, 2019 | 133.44 | 133.99 | 132.99 | 133.49 | 36,477 | -0.76(-0.57%) |
Nov 12, 2019 | 134.26 | 134.73 | 133.88 | 134.26 | 27,981 | +0.01(+0.01%) |
Nov 11, 2019 | 133.86 | 134.43 | 133.62 | 134.25 | 21,006 | -0.17(-0.13%) |
Nov 08, 2019 | 134.10 | 134.45 | 133.68 | 134.42 | 34,630 | +0.21(+0.16%) |
Nov 07, 2019 | 134.00 | 135.12 | 134.00 | 134.21 | 74,413 | +1.16(+0.87%) |
Nov 06, 2019 | 132.85 | 133.31 | 132.63 | 133.05 | 89,996 | +0.12(+0.09%) |
Nov 05, 2019 | 133.39 | 133.69 | 132.72 | 132.93 | 62,370 | -0.02(-0.01%) |
Nov 04, 2019 | 133.07 | 133.09 | 132.63 | 132.95 | 66,161 | +1.08(+0.82%) |