Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 129.10 | 129.53 | 120.35 | 120.95 | 16,948,000 | -10.00(-7.64%) |
Jan 30, 2020 | 127.56 | 130.88 | 126.80 | 130.95 | 4,467,204 | +2.07(+1.61%) |
Jan 29, 2020 | 130.44 | 131.80 | 128.62 | 128.88 | 5,802,178 | -0.73(-0.56%) |
Jan 28, 2020 | 127.30 | 130.29 | 125.01 | 129.61 | 8,167,900 | +3.40(+2.69%) |
Jan 27, 2020 | 127.53 | 128.52 | 123.78 | 126.21 | 9,226,879 | -3.88(-2.98%) |
Jan 24, 2020 | 133.92 | 135.66 | 128.79 | 130.09 | 8,488,000 | -3.98(-2.97%) |
Jan 23, 2020 | 132.18 | 134.99 | 129.55 | 134.07 | 8,812,316 | +1.64(+1.24%) |
Jan 22, 2020 | 137.52 | 140.50 | 132.31 | 132.43 | 11,817,807 | -4.20(-3.07%) |
Jan 21, 2020 | 132.15 | 137.50 | 131.23 | 136.63 | 12,773,272 | +6.25(+4.79%) |
Jan 17, 2020 | 131.25 | 131.60 | 128.38 | 130.38 | 9,173,500 | -0.69(-0.53%) |
Jan 16, 2020 | 132.87 | 134.27 | 128.40 | 131.07 | 11,206,735 | -1.43(-1.08%) |
Jan 15, 2020 | 132.87 | 136.06 | 132.13 | 132.50 | 7,631,678 | -0.92(-0.69%) |
Jan 14, 2020 | 134.04 | 137.13 | 131.12 | 133.42 | 11,145,389 | -0.51(-0.38%) |
Jan 13, 2020 | 130.23 | 135.00 | 126.30 | 133.93 | 18,440,008 | +5.53(+4.31%) |
Jan 10, 2020 | 132.64 | 133.00 | 128.10 | 128.40 | 13,453,400 | -5.39(-4.03%) |
Jan 09, 2020 | 135.67 | 138.77 | 131.24 | 133.79 | 12,630,689 | -0.85(-0.63%) |
Jan 08, 2020 | 137.11 | 137.93 | 132.85 | 134.64 | 11,291,379 | -3.55(-2.57%) |
Jan 07, 2020 | 144.01 | 144.23 | 137.91 | 138.19 | 11,577,632 | -5.18(-3.61%) |
Jan 06, 2020 | 136.26 | 144.55 | 135.75 | 143.37 | 14,421,995 | +5.86(+4.26%) |
Jan 03, 2020 | 134.51 | 138.89 | 134.00 | 137.51 | 8,645,100 | +0.41(+0.30%) |
Jan 02, 2020 | 135.99 | 137.33 | 133.58 | 137.10 | 9,930,088 | +3.20(+2.39%) |
Dec 31, 2019 | 128.75 | 134.85 | 127.22 | 133.90 | 13,780,300 | +2.30(+1.75%) |
Dec 30, 2019 | 137.50 | 138.75 | 130.60 | 131.60 | 14,469,742 | -7.92(-5.68%) |
Dec 27, 2019 | 144.94 | 145.10 | 139.00 | 139.52 | 13,326,900 | -5.08(-3.51%) |
Dec 26, 2019 | 146.69 | 149.49 | 143.82 | 144.60 | 14,660,269 | -0.97(-0.67%) |
Dec 24, 2019 | 141.30 | 146.72 | 140.50 | 145.57 | 11,084,600 | +5.43(+3.87%) |
Dec 23, 2019 | 137.01 | 141.25 | 136.08 | 140.14 | 10,812,013 | +3.25(+2.37%) |
Dec 20, 2019 | 140.14 | 141.87 | 136.35 | 136.89 | 12,726,600 | -0.84(-0.61%) |
Dec 19, 2019 | 134.39 | 141.00 | 133.80 | 137.73 | 13,757,989 | +3.29(+2.45%) |
Dec 18, 2019 | 136.03 | 137.59 | 133.93 | 134.44 | 9,440,496 | -0.84(-0.62%) |
Dec 17, 2019 | 136.49 | 137.74 | 132.80 | 135.28 | 16,008,786 | -3.07(-2.22%) |
Dec 16, 2019 | 134.00 | 138.51 | 127.53 | 138.35 | 19,601,448 | +5.86(+4.42%) |
Dec 13, 2019 | 138.30 | 142.84 | 132.16 | 132.49 | 17,473,000 | -7.08(-5.07%) |
Dec 12, 2019 | 144.73 | 144.88 | 136.81 | 139.57 | 16,719,424 | -6.13(-4.21%) |
Dec 11, 2019 | 147.98 | 148.72 | 144.67 | 145.70 | 9,531,572 | -1.39(-0.94%) |
Dec 10, 2019 | 146.40 | 149.27 | 145.30 | 147.09 | 11,119,194 | +1.55(+1.06%) |
Dec 09, 2019 | 143.95 | 148.03 | 143.61 | 145.54 | 12,512,307 | +1.28(+0.89%) |
Dec 06, 2019 | 148.60 | 149.79 | 143.13 | 144.26 | 15,788,400 | -4.08(-2.75%) |
Dec 05, 2019 | 152.47 | 153.35 | 147.55 | 148.34 | 15,823,080 | -2.24(-1.49%) |
Dec 04, 2019 | 149.00 | 151.97 | 144.05 | 150.58 | 26,243,524 | +5.95(+4.11%) |
Dec 03, 2019 | 138.06 | 145.89 | 136.52 | 144.63 | 27,509,698 | +8.56(+6.29%) |
Dec 02, 2019 | 145.85 | 146.68 | 132.40 | 136.07 | 48,125,292 | -24.30(-15.15%) |
Nov 29, 2019 | 160.88 | 163.44 | 159.30 | 160.37 | 7,526,700 | -1.27(-0.79%) |
Nov 27, 2019 | 167.05 | 168.85 | 159.61 | 161.64 | 19,115,500 | -2.81(-1.71%) |
Nov 26, 2019 | 158.95 | 164.45 | 157.60 | 164.45 | 16,024,681 | +6.37(+4.03%) |
Nov 25, 2019 | 160.76 | 162.47 | 157.51 | 158.08 | 14,365,129 | -0.67(-0.42%) |
Nov 22, 2019 | 158.60 | 160.58 | 154.56 | 158.75 | 14,853,000 | +2.84(+1.82%) |
Nov 21, 2019 | 159.70 | 163.33 | 154.13 | 155.91 | 21,562,352 | -3.02(-1.90%) |
Nov 20, 2019 | 152.21 | 160.99 | 151.17 | 158.93 | 26,597,504 | +5.02(+3.26%) |
Nov 19, 2019 | 153.45 | 158.00 | 147.51 | 153.91 | 31,445,924 | -6.21(-3.88%) |
Nov 18, 2019 | 157.30 | 165.10 | 153.56 | 160.12 | 27,385,540 | +2.82(+1.79%) |
Nov 15, 2019 | 151.70 | 158.23 | 149.80 | 157.30 | 26,600,000 | +8.60(+5.78%) |
Nov 14, 2019 | 142.00 | 150.04 | 141.19 | 148.70 | 26,198,440 | +6.33(+4.45%) |
Nov 13, 2019 | 134.48 | 142.45 | 133.06 | 142.37 | 20,614,968 | +7.02(+5.19%) |
Nov 12, 2019 | 130.08 | 135.80 | 130.08 | 135.35 | 24,267,520 | +6.14(+4.75%) |
Nov 11, 2019 | 120.80 | 129.55 | 120.28 | 129.21 | 20,678,330 | +7.27(+5.96%) |
Nov 08, 2019 | 119.20 | 123.56 | 118.70 | 121.94 | 19,221,200 | +3.48(+2.94%) |
Nov 07, 2019 | 118.75 | 128.38 | 116.26 | 118.46 | 52,640,532 | -22.59(-16.02%) |
Nov 06, 2019 | 138.65 | 143.95 | 136.81 | 141.05 | 21,418,658 | +1.48(+1.06%) |
Nov 05, 2019 | 140.47 | 142.65 | 136.71 | 139.57 | 11,779,509 | -0.94(-0.67%) |
Nov 04, 2019 | 147.15 | 148.85 | 137.45 | 140.51 | 20,077,872 | -5.99(-4.09%) |