Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 131.22 | 132.16 | 129.22 | 129.48 | 878,792 | -2.48(-1.88%) |
Jan 30, 2020 | 130.31 | 132.24 | 129.87 | 131.96 | 756,592 | +0.54(+0.41%) |
Jan 29, 2020 | 129.12 | 135.28 | 129.12 | 131.42 | 1,555,783 | -7.50(-5.40%) |
Jan 28, 2020 | 139.01 | 140.35 | 137.32 | 138.92 | 629,219 | +2.21(+1.62%) |
Jan 27, 2020 | 137.07 | 137.73 | 135.50 | 136.71 | 594,994 | -2.80(-2.01%) |
Jan 24, 2020 | 140.42 | 140.51 | 138.86 | 139.51 | 371,920 | -0.96(-0.68%) |
Jan 23, 2020 | 139.97 | 141.19 | 137.50 | 140.47 | 599,833 | -0.56(-0.39%) |
Jan 22, 2020 | 142.18 | 142.40 | 140.53 | 141.03 | 363,800 | -0.57(-0.40%) |
Jan 21, 2020 | 143.19 | 144.21 | 141.46 | 141.59 | 654,794 | -2.75(-1.91%) |
Jan 17, 2020 | 143.71 | 144.52 | 143.48 | 144.35 | 296,824 | +0.88(+0.61%) |
Jan 16, 2020 | 142.20 | 143.76 | 142.04 | 143.47 | 458,509 | +2.06(+1.46%) |
Jan 15, 2020 | 140.66 | 143.01 | 140.66 | 141.41 | 429,791 | +0.02(+0.01%) |
Jan 14, 2020 | 141.01 | 142.48 | 140.22 | 141.39 | 343,685 | -0.03(-0.02%) |
Jan 13, 2020 | 140.53 | 141.57 | 140.22 | 141.42 | 283,203 | +1.05(+0.75%) |
Jan 10, 2020 | 141.82 | 142.16 | 140.07 | 140.36 | 270,791 | -1.56(-1.10%) |
Jan 09, 2020 | 142.41 | 142.75 | 141.31 | 141.92 | 304,168 | -0.01(-0.01%) |
Jan 08, 2020 | 143.26 | 143.69 | 141.75 | 141.93 | 423,502 | -1.12(-0.79%) |
Jan 07, 2020 | 143.92 | 144.20 | 142.31 | 143.05 | 447,799 | -1.67(-1.15%) |
Jan 06, 2020 | 145.23 | 146.54 | 144.31 | 144.72 | 312,574 | -1.53(-1.04%) |
Jan 03, 2020 | 146.44 | 147.00 | 145.54 | 146.25 | 230,628 | -1.74(-1.18%) |
Jan 02, 2020 | 147.65 | 148.02 | 145.82 | 148.00 | 273,486 | +1.43(+0.97%) |
Dec 31, 2019 | 145.75 | 147.18 | 145.59 | 146.57 | 385,159 | +0.82(+0.56%) |
Dec 30, 2019 | 145.93 | 146.13 | 145.27 | 145.75 | 208,484 | +0.13(+0.09%) |
Dec 27, 2019 | 146.00 | 146.10 | 145.16 | 145.61 | 198,476 | -0.22(-0.15%) |
Dec 26, 2019 | 145.53 | 146.55 | 145.11 | 145.84 | 199,249 | +0.40(+0.27%) |
Dec 24, 2019 | 146.46 | 146.48 | 145.41 | 145.44 | 88,224 | -0.96(-0.66%) |
Dec 23, 2019 | 148.10 | 148.10 | 145.50 | 146.40 | 316,925 | -1.20(-0.81%) |
Dec 20, 2019 | 148.56 | 149.41 | 147.33 | 147.60 | 727,709 | +0.03(+0.02%) |
Dec 19, 2019 | 148.73 | 148.88 | 147.24 | 147.57 | 260,956 | -1.25(-0.84%) |
Dec 18, 2019 | 150.77 | 150.77 | 148.68 | 148.82 | 460,239 | -1.66(-1.11%) |
Dec 17, 2019 | 148.88 | 150.52 | 148.13 | 150.49 | 363,456 | +1.98(+1.33%) |
Dec 16, 2019 | 148.66 | 149.19 | 147.91 | 148.51 | 360,677 | +0.49(+0.33%) |
Dec 13, 2019 | 148.13 | 149.31 | 147.22 | 148.02 | 284,920 | -0.55(-0.37%) |
Dec 12, 2019 | 147.32 | 148.99 | 146.80 | 148.57 | 323,163 | +1.26(+0.85%) |
Dec 11, 2019 | 146.91 | 147.78 | 146.11 | 147.31 | 218,694 | -0.04(-0.02%) |
Dec 10, 2019 | 147.99 | 147.99 | 146.90 | 147.35 | 178,219 | -0.44(-0.30%) |
Dec 09, 2019 | 147.10 | 148.05 | 146.94 | 147.79 | 172,126 | +0.43(+0.29%) |
Dec 06, 2019 | 148.10 | 148.70 | 147.01 | 147.36 | 267,787 | +0.45(+0.31%) |
Dec 05, 2019 | 146.06 | 147.30 | 146.06 | 146.91 | 277,280 | +1.31(+0.90%) |
Dec 04, 2019 | 145.16 | 146.78 | 144.32 | 145.59 | 460,998 | +0.69(+0.48%) |
Dec 03, 2019 | 146.37 | 146.63 | 144.21 | 144.90 | 263,223 | -2.64(-1.79%) |
Dec 02, 2019 | 149.13 | 150.01 | 147.40 | 147.55 | 372,205 | -1.18(-0.79%) |
Nov 29, 2019 | 150.22 | 150.67 | 148.68 | 148.72 | 116,593 | -1.65(-1.10%) |
Nov 27, 2019 | 149.19 | 151.12 | 148.35 | 150.38 | 260,333 | +1.84(+1.24%) |
Nov 26, 2019 | 147.72 | 148.61 | 147.11 | 148.54 | 427,777 | +0.73(+0.50%) |
Nov 25, 2019 | 147.81 | 149.27 | 147.47 | 147.81 | 338,067 | -0.53(-0.36%) |
Nov 22, 2019 | 147.41 | 148.79 | 146.54 | 148.34 | 359,126 | +0.99(+0.67%) |
Nov 21, 2019 | 147.42 | 147.69 | 145.96 | 147.35 | 287,856 | +0.34(+0.23%) |
Nov 20, 2019 | 146.83 | 147.47 | 145.80 | 147.01 | 368,246 | -0.31(-0.21%) |
Nov 19, 2019 | 147.49 | 148.88 | 147.01 | 147.32 | 284,056 | +0.53(+0.36%) |
Nov 18, 2019 | 147.70 | 148.26 | 146.45 | 146.79 | 372,356 | -1.59(-1.07%) |
Nov 15, 2019 | 149.06 | 149.92 | 147.97 | 148.38 | 351,561 | -0.68(-0.46%) |
Nov 14, 2019 | 149.37 | 149.46 | 148.44 | 149.06 | 222,974 | -0.36(-0.24%) |
Nov 13, 2019 | 149.28 | 150.01 | 148.25 | 149.42 | 225,171 | -0.83(-0.55%) |
Nov 12, 2019 | 151.23 | 151.40 | 150.02 | 150.25 | 318,319 | -0.83(-0.55%) |
Nov 11, 2019 | 150.04 | 151.15 | 150.01 | 151.08 | 187,964 | +0.12(+0.08%) |
Nov 08, 2019 | 150.33 | 151.03 | 149.76 | 150.96 | 172,776 | +0.30(+0.20%) |
Nov 07, 2019 | 150.67 | 151.51 | 149.73 | 150.66 | 225,297 | +0.32(+0.21%) |
Nov 06, 2019 | 147.52 | 151.09 | 147.23 | 150.34 | 423,276 | +2.50(+1.69%) |
Nov 05, 2019 | 149.60 | 151.34 | 146.89 | 147.84 | 486,082 | -1.42(-0.95%) |
Nov 04, 2019 | 148.78 | 149.45 | 147.74 | 149.27 | 411,127 | +1.75(+1.19%) |