Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.87 | 139.42 | 133.78 | 134.40 | 514,070 | -4.14(-2.99%) |
Jan 30, 2020 | 136.49 | 138.65 | 135.23 | 138.54 | 544,702 | +1.44(+1.05%) |
Jan 29, 2020 | 140.13 | 140.13 | 134.20 | 137.11 | 957,736 | -3.17(-2.26%) |
Jan 28, 2020 | 141.31 | 143.46 | 140.01 | 140.28 | 336,497 | -0.98(-0.69%) |
Jan 27, 2020 | 145.69 | 147.87 | 140.95 | 141.26 | 353,144 | -5.91(-4.02%) |
Jan 24, 2020 | 149.18 | 149.18 | 143.83 | 147.17 | 555,713 | -2.17(-1.45%) |
Jan 23, 2020 | 148.73 | 150.16 | 146.36 | 149.34 | 470,778 | +0.33(+0.22%) |
Jan 22, 2020 | 149.22 | 152.44 | 148.25 | 149.01 | 410,213 | +0.23(+0.16%) |
Jan 21, 2020 | 155.45 | 155.58 | 146.29 | 148.78 | 530,831 | -5.43(-3.52%) |
Jan 17, 2020 | 157.85 | 157.85 | 152.21 | 154.20 | 597,702 | -2.71(-1.73%) |
Jan 16, 2020 | 158.04 | 160.61 | 156.19 | 156.91 | 382,055 | -1.64(-1.03%) |
Jan 15, 2020 | 165.59 | 166.26 | 157.11 | 158.55 | 516,611 | -6.19(-3.75%) |
Jan 14, 2020 | 169.59 | 171.09 | 164.28 | 164.73 | 388,793 | -4.78(-2.82%) |
Jan 13, 2020 | 167.74 | 170.77 | 167.27 | 169.52 | 400,180 | +2.44(+1.46%) |
Jan 10, 2020 | 164.95 | 168.17 | 164.21 | 167.08 | 219,595 | +2.76(+1.68%) |
Jan 09, 2020 | 167.85 | 169.03 | 162.33 | 164.32 | 358,951 | -3.14(-1.87%) |
Jan 08, 2020 | 167.29 | 169.47 | 165.42 | 167.46 | 313,819 | -0.31(-0.19%) |
Jan 07, 2020 | 168.71 | 170.19 | 167.24 | 167.77 | 244,702 | -1.66(-0.98%) |
Jan 06, 2020 | 169.67 | 171.22 | 167.54 | 169.44 | 301,169 | -1.18(-0.69%) |
Jan 03, 2020 | 168.62 | 171.09 | 168.03 | 170.62 | 275,444 | +0.93(+0.55%) |
Jan 02, 2020 | 172.36 | 172.71 | 168.95 | 169.69 | 308,033 | -1.96(-1.14%) |
Dec 31, 2019 | 170.49 | 172.08 | 169.80 | 171.65 | 257,170 | +1.17(+0.69%) |
Dec 30, 2019 | 170.66 | 170.94 | 168.78 | 170.48 | 301,465 | -0.15(-0.09%) |
Dec 27, 2019 | 170.59 | 172.35 | 168.81 | 170.63 | 305,113 | -0.65(-0.38%) |
Dec 26, 2019 | 171.14 | 173.61 | 169.68 | 171.28 | 201,039 | +0.14(+0.08%) |
Dec 24, 2019 | 171.99 | 172.37 | 169.78 | 171.14 | 124,940 | +0.19(+0.11%) |
Dec 23, 2019 | 172.96 | 173.43 | 168.31 | 170.95 | 599,409 | -0.47(-0.27%) |
Dec 20, 2019 | 167.11 | 173.37 | 166.80 | 171.42 | 1,055,065 | +4.13(+2.47%) |
Dec 19, 2019 | 165.58 | 174.80 | 165.58 | 167.29 | 1,053,900 | +4.49(+2.76%) |
Dec 18, 2019 | 164.13 | 164.85 | 161.21 | 162.79 | 342,686 | -0.88(-0.54%) |
Dec 17, 2019 | 162.40 | 163.68 | 161.68 | 163.67 | 239,754 | +0.98(+0.60%) |
Dec 16, 2019 | 163.28 | 165.00 | 162.03 | 162.69 | 274,608 | +0.92(+0.57%) |
Dec 13, 2019 | 164.62 | 165.10 | 160.91 | 161.76 | 312,300 | -0.47(-0.29%) |
Dec 12, 2019 | 159.78 | 162.85 | 159.19 | 162.23 | 246,291 | +2.31(+1.44%) |
Dec 11, 2019 | 159.68 | 162.97 | 158.73 | 159.92 | 289,885 | -0.07(-0.04%) |
Dec 10, 2019 | 160.37 | 162.10 | 159.75 | 159.99 | 268,807 | -1.28(-0.79%) |
Dec 09, 2019 | 163.50 | 164.78 | 159.97 | 161.27 | 346,610 | -2.00(-1.22%) |
Dec 06, 2019 | 165.40 | 167.34 | 161.43 | 163.26 | 397,818 | +0.06(+0.04%) |
Dec 05, 2019 | 163.94 | 165.00 | 161.89 | 163.20 | 304,457 | +0.45(+0.28%) |
Dec 04, 2019 | 159.88 | 162.86 | 159.30 | 162.76 | 285,201 | +3.04(+1.90%) |
Dec 03, 2019 | 159.53 | 159.93 | 157.57 | 159.72 | 246,354 | -0.64(-0.40%) |
Dec 02, 2019 | 161.06 | 161.34 | 158.07 | 160.36 | 213,847 | -0.92(-0.57%) |
Nov 29, 2019 | 163.29 | 163.64 | 160.34 | 161.28 | 104,510 | -2.11(-1.29%) |
Nov 27, 2019 | 162.53 | 164.19 | 160.53 | 163.40 | 159,948 | +0.96(+0.59%) |
Nov 26, 2019 | 162.10 | 163.10 | 159.59 | 162.44 | 214,028 | +0.34(+0.21%) |
Nov 25, 2019 | 155.47 | 162.57 | 154.88 | 162.09 | 393,650 | +7.27(+4.69%) |
Nov 22, 2019 | 158.46 | 158.90 | 154.21 | 154.83 | 307,269 | -3.79(-2.39%) |
Nov 21, 2019 | 161.22 | 161.69 | 156.43 | 158.62 | 283,977 | -2.80(-1.73%) |
Nov 20, 2019 | 160.96 | 162.67 | 159.94 | 161.41 | 340,967 | +1.35(+0.85%) |
Nov 19, 2019 | 159.30 | 160.86 | 156.94 | 160.06 | 266,090 | +0.94(+0.59%) |
Nov 18, 2019 | 161.39 | 162.08 | 156.87 | 159.12 | 404,991 | -1.72(-1.07%) |
Nov 15, 2019 | 161.60 | 161.91 | 160.01 | 160.85 | 302,341 | -0.60(-0.37%) |
Nov 14, 2019 | 163.50 | 165.96 | 160.48 | 161.45 | 823,352 | +5.73(+3.68%) |
Nov 13, 2019 | 157.41 | 158.10 | 153.81 | 155.72 | 317,203 | -1.88(-1.19%) |
Nov 12, 2019 | 152.36 | 158.23 | 151.95 | 157.60 | 491,211 | +5.06(+3.31%) |
Nov 11, 2019 | 152.73 | 153.22 | 150.51 | 152.55 | 248,885 | -0.69(-0.45%) |
Nov 08, 2019 | 151.82 | 153.41 | 148.78 | 153.24 | 251,215 | +1.83(+1.21%) |
Nov 07, 2019 | 152.93 | 155.28 | 150.24 | 151.41 | 277,895 | +1.36(+0.91%) |
Nov 06, 2019 | 148.85 | 150.17 | 147.04 | 150.04 | 140,076 | +1.96(+1.32%) |
Nov 05, 2019 | 149.41 | 151.09 | 147.74 | 148.09 | 266,237 | -1.43(-0.96%) |
Nov 04, 2019 | 155.14 | 155.18 | 148.92 | 149.52 | 320,675 | -6.10(-3.92%) |