Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 138.29 | 138.32 | 135.54 | 135.94 | 938,154 | -2.37(-1.71%) |
Jan 30, 2020 | 136.96 | 138.44 | 136.63 | 138.30 | 860,867 | +0.38(+0.28%) |
Jan 29, 2020 | 138.60 | 138.71 | 137.73 | 137.92 | 224,954 | +0.11(+0.08%) |
Jan 28, 2020 | 137.04 | 138.15 | 136.80 | 137.81 | 471,252 | +1.42(+1.04%) |
Jan 27, 2020 | 136.16 | 137.09 | 135.82 | 136.39 | 760,427 | -2.19(-1.58%) |
Jan 24, 2020 | 140.25 | 140.25 | 138.06 | 138.58 | 615,750 | -1.21(-0.87%) |
Jan 23, 2020 | 139.55 | 139.89 | 138.99 | 139.79 | 330,690 | +0.02(+0.01%) |
Jan 22, 2020 | 140.08 | 140.33 | 139.69 | 139.77 | 241,941 | +0.11(+0.08%) |
Jan 21, 2020 | 139.57 | 140.03 | 139.45 | 139.66 | 462,037 | -0.31(-0.22%) |
Jan 17, 2020 | 139.92 | 140.00 | 139.51 | 139.97 | 296,432 | +0.55(+0.39%) |
Jan 16, 2020 | 139.10 | 139.44 | 138.89 | 139.42 | 462,005 | +1.02(+0.74%) |
Jan 15, 2020 | 138.13 | 138.78 | 137.99 | 138.40 | 347,408 | +0.28(+0.20%) |
Jan 14, 2020 | 138.31 | 138.63 | 137.89 | 138.12 | 311,912 | -0.32(-0.23%) |
Jan 13, 2020 | 137.80 | 138.44 | 137.51 | 138.44 | 377,515 | +1.02(+0.75%) |
Jan 10, 2020 | 138.16 | 138.19 | 137.22 | 137.41 | 251,515 | -0.40(-0.29%) |
Jan 09, 2020 | 137.62 | 137.84 | 137.32 | 137.82 | 246,806 | +1.09(+0.80%) |
Jan 08, 2020 | 135.99 | 137.33 | 135.94 | 136.73 | 379,144 | +0.79(+0.58%) |
Jan 07, 2020 | 136.22 | 136.32 | 135.88 | 135.94 | 212,663 | -0.50(-0.37%) |
Jan 06, 2020 | 134.95 | 136.50 | 134.95 | 136.44 | 222,927 | +0.62(+0.46%) |
Jan 03, 2020 | 135.46 | 136.45 | 135.34 | 135.81 | 500,902 | -1.16(-0.85%) |
Jan 02, 2020 | 136.14 | 136.98 | 135.84 | 136.98 | 492,559 | +1.61(+1.19%) |
Dec 31, 2019 | 134.79 | 135.45 | 134.63 | 135.37 | 395,953 | +0.27(+0.20%) |
Dec 30, 2019 | 135.95 | 135.97 | 134.87 | 135.10 | 402,033 | -0.83(-0.61%) |
Dec 27, 2019 | 136.28 | 136.34 | 135.68 | 135.93 | 353,910 | -0.01(-0.01%) |
Dec 26, 2019 | 135.18 | 135.94 | 135.17 | 135.94 | 246,125 | +0.96(+0.71%) |
Dec 24, 2019 | 135.07 | 135.11 | 134.86 | 134.98 | 65,779 | -0.04(-0.03%) |
Dec 23, 2019 | 135.09 | 135.15 | 134.94 | 135.02 | 371,400 | +0.28(+0.21%) |
Dec 20, 2019 | 134.92 | 135.06 | 134.66 | 134.73 | 347,843 | +0.48(+0.36%) |
Dec 19, 2019 | 133.72 | 134.26 | 133.72 | 134.25 | 302,105 | +0.61(+0.46%) |
Dec 18, 2019 | 133.96 | 134.07 | 133.62 | 133.64 | 374,731 | -0.09(-0.06%) |
Dec 17, 2019 | 133.94 | 134.00 | 133.72 | 133.73 | 287,279 | +0.04(+0.03%) |
Dec 16, 2019 | 133.46 | 133.98 | 133.46 | 133.69 | 237,680 | +1.00(+0.75%) |
Dec 13, 2019 | 132.53 | 133.23 | 132.19 | 132.69 | 461,628 | +0.10(+0.08%) |
Dec 12, 2019 | 131.47 | 132.93 | 131.35 | 132.59 | 982,990 | +1.09(+0.83%) |
Dec 11, 2019 | 131.30 | 131.57 | 131.13 | 131.49 | 187,813 | +0.35(+0.27%) |
Dec 10, 2019 | 131.24 | 131.50 | 130.71 | 131.14 | 211,276 | -0.12(-0.09%) |
Dec 09, 2019 | 131.43 | 131.89 | 131.22 | 131.26 | 267,200 | -0.36(-0.27%) |
Dec 06, 2019 | 131.22 | 131.79 | 131.22 | 131.62 | 202,958 | +1.30(+1.00%) |
Dec 05, 2019 | 130.44 | 130.44 | 129.73 | 130.32 | 414,780 | +0.21(+0.16%) |
Dec 04, 2019 | 129.85 | 130.32 | 129.62 | 130.11 | 179,825 | +0.86(+0.67%) |
Dec 03, 2019 | 128.87 | 129.31 | 128.21 | 129.25 | 407,478 | -0.98(-0.75%) |
Dec 02, 2019 | 131.42 | 131.42 | 129.88 | 130.23 | 351,851 | -1.00(-0.76%) |
Nov 29, 2019 | 131.50 | 131.60 | 131.15 | 131.23 | 120,727 | -0.46(-0.35%) |
Nov 27, 2019 | 131.38 | 131.74 | 131.23 | 131.69 | 173,551 | +0.60(+0.46%) |
Nov 26, 2019 | 130.92 | 131.19 | 130.77 | 131.09 | 189,475 | +0.30(+0.23%) |
Nov 25, 2019 | 130.28 | 130.83 | 130.27 | 130.79 | 217,340 | +0.97(+0.75%) |
Nov 22, 2019 | 129.87 | 129.94 | 129.42 | 129.82 | 203,172 | +0.28(+0.22%) |
Nov 21, 2019 | 129.64 | 129.75 | 129.08 | 129.54 | 226,489 | -0.01(-0.01%) |
Nov 20, 2019 | 129.86 | 130.03 | 128.83 | 129.55 | 511,039 | -0.51(-0.40%) |
Nov 19, 2019 | 130.59 | 130.59 | 129.88 | 130.06 | 220,883 | -0.23(-0.17%) |
Nov 18, 2019 | 130.07 | 130.44 | 129.75 | 130.29 | 330,834 | +0.11(+0.09%) |
Nov 15, 2019 | 129.81 | 130.18 | 129.49 | 130.18 | 377,258 | +0.99(+0.77%) |
Nov 14, 2019 | 128.93 | 129.25 | 128.58 | 129.18 | 215,432 | +0.01(+0.01%) |
Nov 13, 2019 | 128.78 | 129.35 | 128.64 | 129.18 | 528,338 | +0.03(+0.02%) |
Nov 12, 2019 | 129.12 | 129.60 | 128.86 | 129.15 | 244,247 | +0.22(+0.17%) |
Nov 11, 2019 | 128.58 | 129.01 | 128.46 | 128.93 | 114,126 | -0.28(-0.22%) |
Nov 08, 2019 | 128.68 | 129.21 | 128.34 | 129.21 | 243,699 | +0.44(+0.34%) |
Nov 07, 2019 | 128.85 | 129.31 | 128.55 | 128.77 | 322,335 | +0.60(+0.47%) |
Nov 06, 2019 | 128.20 | 128.34 | 127.78 | 128.17 | 378,616 | -0.01(-0.01%) |
Nov 05, 2019 | 128.35 | 128.41 | 128.01 | 128.18 | 281,741 | +0.02(+0.01%) |
Nov 04, 2019 | 128.31 | 128.46 | 128.03 | 128.16 | 172,879 | +0.60(+0.47%) |