Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 149.83 | 149.83 | 146.44 | 146.90 | 284,047 | -2.50(-1.68%) |
Jan 30, 2020 | 148.16 | 149.47 | 147.71 | 149.41 | 163,738 | +0.41(+0.27%) |
Jan 29, 2020 | 149.56 | 149.86 | 148.38 | 149.00 | 226,465 | +0.59(+0.40%) |
Jan 28, 2020 | 147.34 | 148.70 | 146.83 | 148.40 | 188,850 | +2.09(+1.43%) |
Jan 27, 2020 | 145.84 | 147.08 | 145.38 | 146.31 | 276,937 | -2.70(-1.81%) |
Jan 24, 2020 | 150.92 | 150.92 | 148.42 | 149.01 | 212,830 | -1.28(-0.85%) |
Jan 23, 2020 | 149.84 | 150.32 | 149.17 | 150.28 | 185,986 | +0.38(+0.25%) |
Jan 22, 2020 | 150.57 | 150.89 | 149.80 | 149.91 | 256,389 | +0.04(+0.03%) |
Jan 21, 2020 | 149.48 | 150.23 | 149.37 | 149.87 | 191,060 | +0.10(+0.06%) |
Jan 17, 2020 | 149.58 | 149.86 | 149.03 | 149.77 | 218,884 | +0.85(+0.57%) |
Jan 16, 2020 | 148.22 | 148.92 | 147.94 | 148.92 | 153,803 | +1.45(+0.98%) |
Jan 15, 2020 | 147.08 | 147.92 | 147.01 | 147.47 | 250,261 | +0.41(+0.28%) |
Jan 14, 2020 | 147.82 | 147.83 | 146.83 | 147.06 | 202,719 | -0.74(-0.50%) |
Jan 13, 2020 | 146.80 | 147.80 | 146.64 | 147.80 | 280,472 | +1.61(+1.10%) |
Jan 10, 2020 | 147.02 | 147.05 | 145.93 | 146.19 | 301,492 | -0.36(-0.25%) |
Jan 09, 2020 | 146.37 | 146.65 | 145.83 | 146.55 | 283,237 | +1.43(+0.99%) |
Jan 08, 2020 | 144.06 | 145.73 | 143.85 | 145.12 | 292,544 | +1.24(+0.86%) |
Jan 07, 2020 | 144.08 | 144.35 | 143.65 | 143.88 | 199,422 | -0.17(-0.12%) |
Jan 06, 2020 | 142.05 | 144.06 | 141.84 | 144.06 | 340,339 | +0.99(+0.69%) |
Jan 03, 2020 | 142.39 | 143.78 | 142.28 | 143.06 | 242,384 | -0.97(-0.67%) |
Jan 02, 2020 | 142.96 | 144.03 | 142.77 | 144.03 | 352,605 | +2.09(+1.47%) |
Dec 31, 2019 | 141.29 | 142.01 | 141.11 | 141.94 | 124,065 | +0.23(+0.17%) |
Dec 30, 2019 | 142.80 | 142.80 | 141.02 | 141.71 | 165,202 | -0.96(-0.68%) |
Dec 27, 2019 | 143.10 | 143.12 | 142.35 | 142.67 | 123,552 | +0.01(+0.01%) |
Dec 26, 2019 | 141.65 | 142.66 | 141.59 | 142.66 | 177,293 | +1.27(+0.90%) |
Dec 24, 2019 | 141.56 | 141.56 | 141.17 | 141.40 | 72,038 | +0.02(+0.01%) |
Dec 23, 2019 | 141.64 | 141.64 | 141.28 | 141.38 | 123,245 | +0.31(+0.22%) |
Dec 20, 2019 | 141.13 | 141.27 | 140.76 | 141.07 | 116,040 | +0.54(+0.39%) |
Dec 19, 2019 | 139.65 | 140.54 | 139.65 | 140.52 | 115,829 | +0.94(+0.68%) |
Dec 18, 2019 | 139.71 | 139.99 | 139.56 | 139.58 | 117,008 | +0.16(+0.11%) |
Dec 17, 2019 | 139.80 | 139.80 | 139.27 | 139.42 | 148,012 | -0.06(-0.04%) |
Dec 16, 2019 | 139.28 | 139.69 | 139.20 | 139.48 | 128,393 | +1.03(+0.74%) |
Dec 13, 2019 | 137.81 | 138.59 | 137.55 | 138.45 | 141,347 | +0.71(+0.51%) |
Dec 12, 2019 | 137.02 | 138.34 | 136.80 | 137.74 | 224,461 | +0.60(+0.44%) |
Dec 11, 2019 | 136.77 | 137.20 | 136.50 | 137.14 | 103,216 | +0.56(+0.41%) |
Dec 10, 2019 | 136.81 | 137.06 | 136.34 | 136.58 | 134,267 | -0.20(-0.15%) |
Dec 09, 2019 | 137.07 | 137.52 | 136.72 | 136.78 | 83,535 | -0.44(-0.32%) |
Dec 06, 2019 | 136.91 | 137.32 | 136.75 | 137.22 | 115,629 | +1.34(+0.99%) |
Dec 05, 2019 | 136.16 | 136.16 | 135.33 | 135.88 | 224,305 | +0.16(+0.12%) |
Dec 04, 2019 | 135.79 | 136.02 | 135.46 | 135.71 | 105,198 | +0.66(+0.49%) |
Dec 03, 2019 | 134.08 | 135.12 | 133.81 | 135.05 | 163,134 | -0.77(-0.57%) |
Dec 02, 2019 | 137.59 | 137.59 | 135.29 | 135.82 | 171,965 | -1.67(-1.22%) |
Nov 29, 2019 | 137.72 | 137.86 | 137.39 | 137.49 | 58,226 | -0.47(-0.34%) |
Nov 27, 2019 | 137.41 | 138.00 | 137.22 | 137.96 | 89,293 | +0.94(+0.69%) |
Nov 26, 2019 | 136.62 | 137.20 | 136.59 | 137.01 | 133,937 | +0.52(+0.38%) |
Nov 25, 2019 | 135.73 | 136.50 | 135.73 | 136.50 | 97,109 | +1.28(+0.95%) |
Nov 22, 2019 | 135.53 | 135.53 | 134.70 | 135.22 | 82,401 | +0.07(+0.05%) |
Nov 21, 2019 | 135.71 | 135.71 | 134.97 | 135.15 | 97,978 | -0.50(-0.37%) |
Nov 20, 2019 | 135.94 | 136.35 | 134.76 | 135.64 | 175,774 | -0.51(-0.38%) |
Nov 19, 2019 | 136.48 | 136.48 | 135.81 | 136.16 | 106,362 | +0.16(+0.11%) |
Nov 18, 2019 | 135.89 | 136.19 | 135.41 | 136.00 | 195,813 | +0.15(+0.11%) |
Nov 15, 2019 | 135.59 | 135.86 | 135.24 | 135.86 | 94,540 | +1.01(+0.75%) |
Nov 14, 2019 | 134.30 | 134.94 | 134.15 | 134.85 | 127,421 | +0.48(+0.35%) |
Nov 13, 2019 | 133.76 | 134.51 | 133.76 | 134.37 | 108,863 | +0.18(+0.13%) |
Nov 12, 2019 | 133.85 | 134.54 | 133.79 | 134.19 | 104,737 | +0.53(+0.39%) |
Nov 11, 2019 | 133.09 | 133.80 | 133.01 | 133.67 | 438,941 | -0.04(-0.03%) |
Nov 08, 2019 | 133.26 | 133.71 | 133.04 | 133.71 | 88,264 | +0.31(+0.23%) |
Nov 07, 2019 | 133.61 | 134.07 | 133.13 | 133.40 | 130,431 | +0.44(+0.33%) |
Nov 06, 2019 | 133.03 | 133.03 | 132.40 | 132.96 | 178,024 | -0.02(-0.02%) |
Nov 05, 2019 | 133.61 | 133.61 | 132.71 | 132.98 | 103,035 | -0.34(-0.26%) |
Nov 04, 2019 | 133.81 | 133.90 | 133.22 | 133.32 | 151,441 | +0.20(+0.15%) |