Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 150.96 | 151.45 | 147.31 | 147.59 | 136,580 | -3.72(-2.46%) |
Jan 30, 2020 | 149.73 | 151.51 | 149.73 | 151.30 | 71,443 | +0.86(+0.57%) |
Jan 29, 2020 | 150.26 | 151.37 | 149.78 | 150.44 | 87,058 | +0.20(+0.13%) |
Jan 28, 2020 | 151.49 | 152.14 | 150.16 | 150.24 | 76,027 | -0.81(-0.54%) |
Jan 27, 2020 | 149.40 | 151.66 | 149.08 | 151.05 | 96,196 | +0.64(+0.43%) |
Jan 24, 2020 | 150.76 | 152.06 | 149.44 | 150.41 | 71,753 | -0.12(-0.08%) |
Jan 23, 2020 | 149.43 | 151.01 | 148.56 | 150.52 | 106,883 | +1.08(+0.72%) |
Jan 22, 2020 | 152.41 | 152.65 | 149.26 | 149.44 | 129,364 | -3.02(-1.98%) |
Jan 21, 2020 | 150.19 | 152.71 | 149.98 | 152.47 | 93,476 | +1.98(+1.32%) |
Jan 17, 2020 | 151.37 | 151.37 | 150.36 | 150.48 | 65,849 | -0.42(-0.28%) |
Jan 16, 2020 | 149.14 | 151.15 | 149.13 | 150.91 | 81,552 | +2.53(+1.70%) |
Jan 15, 2020 | 147.28 | 149.08 | 147.28 | 148.38 | 191,713 | +1.17(+0.80%) |
Jan 14, 2020 | 148.56 | 148.56 | 146.41 | 147.21 | 73,839 | -1.22(-0.82%) |
Jan 13, 2020 | 145.73 | 148.43 | 145.49 | 148.43 | 110,844 | +2.80(+1.92%) |
Jan 10, 2020 | 144.93 | 145.63 | 144.09 | 145.63 | 103,428 | +0.78(+0.54%) |
Jan 09, 2020 | 144.29 | 145.97 | 143.76 | 144.86 | 103,973 | +0.66(+0.46%) |
Jan 08, 2020 | 144.20 | 144.56 | 143.45 | 144.20 | 150,187 | -0.14(-0.10%) |
Jan 07, 2020 | 145.18 | 145.88 | 144.03 | 144.34 | 122,726 | -1.68(-1.15%) |
Jan 06, 2020 | 145.76 | 147.00 | 144.90 | 146.02 | 127,510 | -0.13(-0.09%) |
Jan 03, 2020 | 144.36 | 147.08 | 144.36 | 146.15 | 107,629 | +0.82(+0.56%) |
Jan 02, 2020 | 145.90 | 145.90 | 143.43 | 145.33 | 146,605 | +0.11(+0.08%) |
Dec 31, 2019 | 144.87 | 145.54 | 144.78 | 145.22 | 135,218 | +0.31(+0.21%) |
Dec 30, 2019 | 144.43 | 145.01 | 143.95 | 144.91 | 52,074 | +0.33(+0.23%) |
Dec 27, 2019 | 144.79 | 144.79 | 143.84 | 144.58 | 50,635 | +0.40(+0.27%) |
Dec 26, 2019 | 144.49 | 145.03 | 143.81 | 144.19 | 27,943 | +0.01(+0.01%) |
Dec 24, 2019 | 144.06 | 144.83 | 143.36 | 144.18 | 35,876 | +0.50(+0.35%) |
Dec 23, 2019 | 145.57 | 145.57 | 143.26 | 143.68 | 79,438 | -1.26(-0.87%) |
Dec 20, 2019 | 144.50 | 145.94 | 144.32 | 144.94 | 411,558 | +0.86(+0.60%) |
Dec 19, 2019 | 143.46 | 144.90 | 143.32 | 144.07 | 109,995 | +0.80(+0.56%) |
Dec 18, 2019 | 143.76 | 144.78 | 142.73 | 143.27 | 154,906 | -0.56(-0.39%) |
Dec 17, 2019 | 144.13 | 145.86 | 143.73 | 143.83 | 152,884 | -2.50(-1.71%) |
Dec 16, 2019 | 147.05 | 147.19 | 145.68 | 146.34 | 142,745 | -0.37(-0.25%) |
Dec 13, 2019 | 146.66 | 147.00 | 144.69 | 146.71 | 98,319 | -0.12(-0.08%) |
Dec 12, 2019 | 149.07 | 149.55 | 146.56 | 146.83 | 118,055 | -2.35(-1.58%) |
Dec 11, 2019 | 151.84 | 152.05 | 148.95 | 149.18 | 89,629 | -2.65(-1.75%) |
Dec 10, 2019 | 151.07 | 152.82 | 148.21 | 151.83 | 138,650 | -1.45(-0.95%) |
Dec 09, 2019 | 154.06 | 154.34 | 153.29 | 153.29 | 95,197 | -0.99(-0.64%) |
Dec 06, 2019 | 154.44 | 156.18 | 154.15 | 154.28 | 90,475 | +0.50(+0.32%) |
Dec 05, 2019 | 153.39 | 154.99 | 153.12 | 153.78 | 79,438 | +0.04(+0.03%) |
Dec 04, 2019 | 154.15 | 155.05 | 153.51 | 153.73 | 85,778 | -0.24(-0.15%) |
Dec 03, 2019 | 153.12 | 154.30 | 153.12 | 153.97 | 86,592 | +0.51(+0.33%) |
Dec 02, 2019 | 154.55 | 155.02 | 152.63 | 153.46 | 109,983 | -1.12(-0.73%) |
Nov 29, 2019 | 156.81 | 157.07 | 154.49 | 154.58 | 58,032 | -2.42(-1.54%) |
Nov 27, 2019 | 155.06 | 157.15 | 154.34 | 157.00 | 60,203 | +2.07(+1.34%) |
Nov 26, 2019 | 153.23 | 155.71 | 153.23 | 154.92 | 107,417 | +1.68(+1.10%) |
Nov 25, 2019 | 152.34 | 154.11 | 151.75 | 153.24 | 84,084 | +1.77(+1.17%) |
Nov 22, 2019 | 153.07 | 153.07 | 150.83 | 151.47 | 82,936 | -0.94(-0.61%) |
Nov 21, 2019 | 154.77 | 154.77 | 152.24 | 152.41 | 83,358 | -2.22(-1.43%) |
Nov 20, 2019 | 154.67 | 155.78 | 153.44 | 154.63 | 99,709 | -0.08(-0.05%) |
Nov 19, 2019 | 154.72 | 155.22 | 153.48 | 154.70 | 114,233 | +0.54(+0.35%) |
Nov 18, 2019 | 153.60 | 155.31 | 153.60 | 154.16 | 61,819 | +0.30(+0.19%) |
Nov 15, 2019 | 154.28 | 154.42 | 153.02 | 153.86 | 96,073 | +0.10(+0.06%) |
Nov 14, 2019 | 152.75 | 154.38 | 152.75 | 153.77 | 96,082 | +1.07(+0.70%) |
Nov 13, 2019 | 152.32 | 153.81 | 152.06 | 152.70 | 102,971 | +0.21(+0.14%) |
Nov 12, 2019 | 154.59 | 155.77 | 152.42 | 152.49 | 93,508 | -2.24(-1.45%) |
Nov 11, 2019 | 153.29 | 155.24 | 153.29 | 154.73 | 62,877 | +0.86(+0.56%) |
Nov 08, 2019 | 154.71 | 155.34 | 153.80 | 153.87 | 65,457 | -0.90(-0.58%) |
Nov 07, 2019 | 155.38 | 156.18 | 154.19 | 154.77 | 108,280 | -0.46(-0.30%) |
Nov 06, 2019 | 154.59 | 155.32 | 154.36 | 155.24 | 99,595 | +0.89(+0.58%) |
Nov 05, 2019 | 157.19 | 157.95 | 153.65 | 154.34 | 129,790 | -3.08(-1.96%) |
Nov 04, 2019 | 159.26 | 159.26 | 156.94 | 157.43 | 94,418 | -1.81(-1.14%) |