Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 136.47 | 136.71 | 134.37 | 136.51 | 1,081,478 | -0.73(-0.53%) |
Jan 30, 2020 | 133.76 | 137.29 | 133.76 | 137.25 | 644,908 | +2.94(+2.19%) |
Jan 29, 2020 | 136.23 | 137.15 | 134.28 | 134.31 | 694,035 | -1.89(-1.39%) |
Jan 28, 2020 | 134.56 | 136.75 | 133.07 | 136.19 | 869,438 | +2.33(+1.74%) |
Jan 27, 2020 | 134.16 | 136.65 | 133.62 | 133.86 | 1,112,001 | -1.58(-1.17%) |
Jan 24, 2020 | 137.50 | 137.62 | 134.09 | 135.44 | 586,388 | -1.97(-1.43%) |
Jan 23, 2020 | 136.09 | 137.64 | 135.07 | 137.41 | 565,880 | +0.83(+0.61%) |
Jan 22, 2020 | 137.13 | 137.25 | 135.73 | 136.58 | 690,397 | -0.08(-0.06%) |
Jan 21, 2020 | 135.42 | 136.97 | 135.17 | 136.66 | 1,217,683 | +0.65(+0.47%) |
Jan 17, 2020 | 134.92 | 136.36 | 134.80 | 136.01 | 857,692 | +1.19(+0.89%) |
Jan 16, 2020 | 135.08 | 135.33 | 133.31 | 134.82 | 922,033 | +0.20(+0.15%) |
Jan 15, 2020 | 134.11 | 135.76 | 133.65 | 134.61 | 1,248,235 | +0.25(+0.19%) |
Jan 14, 2020 | 136.60 | 136.82 | 133.39 | 134.36 | 1,465,614 | -2.72(-1.98%) |
Jan 13, 2020 | 137.75 | 138.00 | 136.82 | 137.08 | 713,616 | -0.91(-0.66%) |
Jan 10, 2020 | 136.99 | 138.03 | 135.54 | 137.99 | 684,638 | +0.83(+0.60%) |
Jan 09, 2020 | 136.64 | 138.31 | 136.40 | 137.16 | 674,240 | +0.90(+0.66%) |
Jan 08, 2020 | 135.25 | 137.31 | 135.09 | 136.26 | 699,387 | +1.08(+0.80%) |
Jan 07, 2020 | 136.39 | 137.67 | 135.16 | 135.18 | 1,013,113 | -1.54(-1.13%) |
Jan 06, 2020 | 137.05 | 137.71 | 135.70 | 136.72 | 828,237 | -0.24(-0.18%) |
Jan 03, 2020 | 136.25 | 138.41 | 135.91 | 136.97 | 940,795 | -0.60(-0.43%) |
Jan 02, 2020 | 139.76 | 140.44 | 136.89 | 137.56 | 875,038 | -1.22(-0.88%) |
Dec 31, 2019 | 137.61 | 139.17 | 137.55 | 138.79 | 622,597 | +1.41(+1.02%) |
Dec 30, 2019 | 138.66 | 139.02 | 137.02 | 137.38 | 556,136 | -1.31(-0.95%) |
Dec 27, 2019 | 138.65 | 139.20 | 137.75 | 138.69 | 519,574 | +0.23(+0.17%) |
Dec 26, 2019 | 137.60 | 138.73 | 137.50 | 138.46 | 327,637 | +0.96(+0.70%) |
Dec 24, 2019 | 135.81 | 138.17 | 135.43 | 137.50 | 316,952 | +2.21(+1.63%) |
Dec 23, 2019 | 137.06 | 137.06 | 134.48 | 135.29 | 819,924 | -1.36(-0.99%) |
Dec 20, 2019 | 136.73 | 138.15 | 136.26 | 136.65 | 2,301,773 | +0.06(+0.04%) |
Dec 19, 2019 | 138.21 | 139.15 | 136.41 | 136.59 | 1,297,081 | -1.66(-1.20%) |
Dec 18, 2019 | 137.95 | 138.76 | 137.16 | 138.25 | 1,420,728 | +0.39(+0.28%) |
Dec 17, 2019 | 138.29 | 139.61 | 137.73 | 137.86 | 1,118,173 | +0.66(+0.48%) |
Dec 16, 2019 | 138.66 | 138.93 | 137.15 | 137.21 | 656,096 | -0.63(-0.45%) |
Dec 13, 2019 | 136.78 | 138.73 | 136.78 | 137.83 | 691,175 | +0.49(+0.36%) |
Dec 12, 2019 | 137.25 | 138.15 | 136.36 | 137.34 | 580,727 | +0.09(+0.06%) |
Dec 11, 2019 | 135.14 | 137.38 | 135.05 | 137.25 | 530,317 | +2.25(+1.67%) |
Dec 10, 2019 | 137.06 | 137.15 | 134.94 | 135.00 | 903,255 | -2.31(-1.68%) |
Dec 09, 2019 | 138.25 | 138.25 | 136.64 | 137.31 | 922,896 | -1.00(-0.73%) |
Dec 06, 2019 | 139.46 | 139.76 | 137.46 | 138.31 | 631,312 | -0.42(-0.31%) |
Dec 05, 2019 | 136.69 | 139.08 | 136.21 | 138.74 | 1,174,604 | +2.44(+1.79%) |
Dec 04, 2019 | 136.74 | 139.01 | 136.27 | 136.30 | 719,656 | -0.54(-0.39%) |
Dec 03, 2019 | 135.41 | 137.59 | 135.27 | 136.84 | 649,922 | +0.38(+0.28%) |
Dec 02, 2019 | 137.16 | 137.16 | 135.17 | 136.46 | 603,089 | -0.28(-0.20%) |
Nov 29, 2019 | 138.24 | 138.56 | 135.89 | 136.74 | 441,555 | -1.82(-1.31%) |
Nov 27, 2019 | 136.89 | 139.18 | 136.51 | 138.56 | 1,028,774 | +1.67(+1.22%) |
Nov 26, 2019 | 135.42 | 137.00 | 135.21 | 136.89 | 774,862 | +1.67(+1.24%) |
Nov 25, 2019 | 134.27 | 135.30 | 133.68 | 135.22 | 1,052,616 | +1.75(+1.31%) |
Nov 22, 2019 | 136.44 | 136.77 | 133.38 | 133.47 | 1,431,319 | -2.08(-1.54%) |
Nov 21, 2019 | 134.94 | 136.80 | 134.86 | 135.55 | 1,179,243 | -0.12(-0.09%) |
Nov 20, 2019 | 135.67 | 137.43 | 135.17 | 135.66 | 830,073 | -0.39(-0.28%) |
Nov 19, 2019 | 135.85 | 136.71 | 134.81 | 136.05 | 826,212 | +0.72(+0.53%) |
Nov 18, 2019 | 135.34 | 137.13 | 134.69 | 135.33 | 1,147,182 | +0.18(+0.14%) |
Nov 15, 2019 | 136.56 | 136.94 | 134.78 | 135.14 | 1,251,794 | -1.03(-0.76%) |
Nov 14, 2019 | 133.32 | 136.47 | 133.09 | 136.17 | 1,560,719 | +2.91(+2.19%) |
Nov 13, 2019 | 130.71 | 133.53 | 129.70 | 133.26 | 960,278 | +1.97(+1.50%) |
Nov 12, 2019 | 131.53 | 132.70 | 130.90 | 131.29 | 663,554 | -0.02(-0.01%) |
Nov 11, 2019 | 130.35 | 131.79 | 130.14 | 131.31 | 688,417 | +0.09(+0.07%) |
Nov 08, 2019 | 131.76 | 132.44 | 130.54 | 131.22 | 1,086,988 | -0.93(-0.71%) |
Nov 07, 2019 | 134.04 | 134.48 | 131.44 | 132.15 | 1,243,627 | -0.68(-0.51%) |
Nov 06, 2019 | 128.39 | 133.68 | 126.47 | 132.84 | 2,363,816 | -2.80(-2.06%) |
Nov 05, 2019 | 137.24 | 137.98 | 134.77 | 135.63 | 1,696,242 | -0.93(-0.68%) |
Nov 04, 2019 | 138.71 | 139.33 | 136.51 | 136.57 | 1,689,618 | -1.59(-1.15%) |