Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 149.30 | 149.30 | 147.91 | 147.97 | 5,703 | -1.62(-1.08%) |
Jan 30, 2020 | 149.40 | 149.88 | 148.92 | 149.59 | 4,742 | -0.88(-0.58%) |
Jan 29, 2020 | 150.34 | 151.23 | 150.34 | 150.47 | 3,887 | +0.37(+0.25%) |
Jan 28, 2020 | 149.17 | 150.32 | 149.17 | 150.09 | 9,044 | +1.06(+0.71%) |
Jan 27, 2020 | 147.13 | 149.59 | 146.83 | 149.04 | 7,982 | -0.21(-0.14%) |
Jan 24, 2020 | 151.70 | 151.70 | 149.03 | 149.25 | 7,855 | -2.94(-1.93%) |
Jan 23, 2020 | 151.93 | 152.25 | 151.19 | 152.19 | 6,879 | -0.69(-0.45%) |
Jan 22, 2020 | 152.92 | 153.36 | 152.59 | 152.88 | 15,461 | -0.06(-0.04%) |
Jan 21, 2020 | 152.12 | 153.46 | 152.12 | 152.94 | 20,368 | -0.01(-0.01%) |
Jan 17, 2020 | 153.85 | 153.85 | 152.95 | 152.95 | 7,532 | -0.61(-0.40%) |
Jan 16, 2020 | 153.49 | 153.98 | 153.01 | 153.56 | 48,439 | +0.47(+0.31%) |
Jan 15, 2020 | 152.40 | 153.21 | 152.40 | 153.09 | 7,397 | +1.86(+1.23%) |
Jan 14, 2020 | 148.81 | 151.23 | 148.81 | 151.23 | 3,297 | +2.33(+1.56%) |
Jan 13, 2020 | 148.79 | 148.90 | 147.82 | 148.90 | 7,572 | +0.69(+0.47%) |
Jan 10, 2020 | 147.94 | 148.80 | 147.94 | 148.21 | 6,241 | +0.40(+0.27%) |
Jan 09, 2020 | 147.00 | 148.18 | 147.00 | 147.81 | 7,697 | +0.68(+0.46%) |
Jan 08, 2020 | 147.12 | 147.88 | 146.78 | 147.13 | 8,486 | -0.29(-0.19%) |
Jan 07, 2020 | 147.38 | 147.66 | 146.79 | 147.41 | 17,788 | -0.40(-0.27%) |
Jan 06, 2020 | 146.66 | 147.81 | 146.63 | 147.81 | 5,872 | +0.18(+0.12%) |
Jan 03, 2020 | 147.54 | 148.48 | 146.83 | 147.63 | 1,829 | -1.60(-1.07%) |
Jan 02, 2020 | 149.04 | 149.23 | 147.86 | 149.23 | 7,849 | +0.43(+0.29%) |
Dec 31, 2019 | 147.79 | 148.82 | 147.77 | 148.81 | 6,026 | +0.63(+0.42%) |
Dec 30, 2019 | 149.23 | 149.23 | 148.18 | 148.18 | 4,900 | -1.17(-0.78%) |
Dec 27, 2019 | 149.58 | 149.58 | 149.16 | 149.35 | 8,393 | -0.32(-0.21%) |
Dec 26, 2019 | 149.75 | 150.33 | 149.52 | 149.66 | 4,807 | -0.65(-0.43%) |
Dec 24, 2019 | 150.54 | 150.54 | 149.56 | 150.31 | 3,873 | +0.23(+0.16%) |
Dec 23, 2019 | 149.91 | 150.28 | 149.17 | 150.08 | 6,678 | +0.97(+0.65%) |
Dec 20, 2019 | 147.87 | 149.22 | 147.87 | 149.11 | 10,976 | +1.67(+1.13%) |
Dec 19, 2019 | 146.48 | 147.69 | 146.48 | 147.44 | 93,947 | +1.36(+0.93%) |
Dec 18, 2019 | 145.90 | 146.08 | 145.35 | 146.08 | 18,637 | +0.28(+0.19%) |
Dec 17, 2019 | 145.91 | 146.01 | 145.06 | 145.80 | 30,010 | +0.63(+0.44%) |
Dec 16, 2019 | 144.90 | 145.68 | 144.90 | 145.16 | 194,503 | +1.29(+0.89%) |
Dec 13, 2019 | 144.04 | 144.63 | 143.20 | 143.88 | 16,518 | +0.06(+0.04%) |
Dec 12, 2019 | 142.78 | 144.08 | 142.78 | 143.82 | 7,298 | +1.39(+0.98%) |
Dec 11, 2019 | 143.00 | 143.15 | 142.43 | 142.43 | 7,693 | -0.05(-0.03%) |
Dec 10, 2019 | 142.17 | 142.64 | 141.95 | 142.48 | 8,389 | +0.50(+0.35%) |
Dec 09, 2019 | 142.17 | 142.41 | 141.78 | 141.98 | 13,055 | +0.17(+0.12%) |
Dec 06, 2019 | 142.08 | 142.50 | 141.81 | 141.81 | 16,087 | +0.86(+0.61%) |
Dec 05, 2019 | 141.42 | 141.42 | 140.23 | 140.95 | 6,833 | -0.34(-0.24%) |
Dec 04, 2019 | 140.58 | 141.55 | 140.15 | 141.29 | 21,761 | +1.57(+1.13%) |
Dec 03, 2019 | 139.12 | 139.76 | 138.59 | 139.72 | 12,127 | -0.01(-0.01%) |
Dec 02, 2019 | 140.78 | 140.78 | 139.51 | 139.73 | 23,971 | -0.44(-0.31%) |
Nov 29, 2019 | 139.85 | 140.55 | 139.85 | 140.16 | 25,912 | -0.19(-0.14%) |
Nov 27, 2019 | 139.29 | 140.63 | 139.29 | 140.36 | 29,582 | +0.96(+0.69%) |
Nov 26, 2019 | 138.56 | 139.54 | 138.56 | 139.39 | 5,714 | +0.55(+0.40%) |
Nov 25, 2019 | 137.75 | 139.03 | 137.75 | 138.84 | 10,143 | +1.11(+0.81%) |
Nov 22, 2019 | 137.26 | 137.88 | 137.18 | 137.73 | 7,449 | +1.10(+0.81%) |
Nov 21, 2019 | 136.33 | 136.88 | 136.15 | 136.63 | 3,237 | +0.54(+0.39%) |
Nov 20, 2019 | 135.61 | 136.66 | 135.61 | 136.09 | 3,562 | +0.36(+0.27%) |
Nov 19, 2019 | 135.25 | 135.91 | 135.25 | 135.73 | 4,856 | +0.83(+0.62%) |
Nov 18, 2019 | 134.94 | 135.21 | 134.65 | 134.89 | 33,618 | -0.43(-0.32%) |
Nov 15, 2019 | 133.79 | 135.40 | 133.48 | 135.32 | 21,809 | +2.13(+1.60%) |
Nov 14, 2019 | 133.31 | 133.33 | 132.62 | 133.19 | 5,807 | -0.40(-0.30%) |
Nov 13, 2019 | 132.90 | 133.91 | 132.90 | 133.59 | 3,187 | +0.23(+0.18%) |
Nov 12, 2019 | 133.72 | 134.57 | 133.36 | 133.36 | 6,265 | -0.25(-0.19%) |
Nov 11, 2019 | 133.38 | 133.61 | 133.25 | 133.61 | 9,185 | -0.60(-0.45%) |
Nov 08, 2019 | 132.63 | 134.21 | 132.63 | 134.21 | 4,858 | +1.32(+1.00%) |
Nov 07, 2019 | 133.19 | 133.69 | 132.68 | 132.88 | 7,340 | +0.01(+0.01%) |
Nov 06, 2019 | 133.50 | 133.50 | 132.76 | 132.87 | 5,057 | -0.67(-0.50%) |
Nov 05, 2019 | 134.78 | 134.78 | 133.53 | 133.54 | 7,084 | -1.29(-0.95%) |
Nov 04, 2019 | 136.16 | 136.16 | 134.83 | 134.83 | 4,787 | -0.64(-0.47%) |