Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 122.96 | 123.19 | 120.36 | 120.59 | 1,399,144 | -3.22(-2.60%) |
Jan 30, 2020 | 125.35 | 125.83 | 122.12 | 123.81 | 1,112,602 | -3.00(-2.37%) |
Jan 29, 2020 | 127.27 | 128.53 | 126.40 | 126.81 | 997,938 | -0.03(-0.02%) |
Jan 28, 2020 | 127.94 | 128.36 | 125.73 | 126.84 | 1,009,489 | -0.44(-0.34%) |
Jan 27, 2020 | 128.04 | 129.66 | 127.28 | 127.28 | 1,024,071 | -2.40(-1.85%) |
Jan 24, 2020 | 137.29 | 137.29 | 129.25 | 129.68 | 1,395,320 | -7.37(-5.38%) |
Jan 23, 2020 | 133.69 | 137.41 | 133.60 | 137.04 | 1,434,060 | +1.90(+1.41%) |
Jan 22, 2020 | 136.26 | 137.27 | 134.37 | 135.14 | 1,315,753 | -1.24(-0.91%) |
Jan 21, 2020 | 137.86 | 137.86 | 135.33 | 136.38 | 871,058 | -1.88(-1.36%) |
Jan 17, 2020 | 138.92 | 139.19 | 137.62 | 138.25 | 893,066 | -0.81(-0.59%) |
Jan 16, 2020 | 137.97 | 139.12 | 137.38 | 139.07 | 739,660 | +1.58(+1.15%) |
Jan 15, 2020 | 136.91 | 138.66 | 135.30 | 137.48 | 1,320,704 | +1.20(+0.88%) |
Jan 14, 2020 | 133.25 | 136.45 | 132.11 | 136.28 | 1,713,574 | +3.33(+2.51%) |
Jan 13, 2020 | 133.02 | 134.54 | 130.66 | 132.95 | 2,336,677 | -3.43(-2.52%) |
Jan 10, 2020 | 140.20 | 140.50 | 136.02 | 136.38 | 1,547,187 | -3.53(-2.53%) |
Jan 09, 2020 | 140.75 | 140.93 | 137.52 | 139.92 | 1,286,394 | -0.26(-0.19%) |
Jan 08, 2020 | 141.73 | 142.83 | 140.16 | 140.18 | 902,185 | -1.63(-1.15%) |
Jan 07, 2020 | 143.61 | 144.06 | 139.50 | 141.81 | 1,236,995 | -1.70(-1.19%) |
Jan 06, 2020 | 144.38 | 145.43 | 143.18 | 143.51 | 961,654 | -2.40(-1.64%) |
Jan 03, 2020 | 144.64 | 146.10 | 143.93 | 145.91 | 619,377 | +0.01(+0.01%) |
Jan 02, 2020 | 146.87 | 147.31 | 144.18 | 145.90 | 1,032,412 | -0.69(-0.47%) |
Dec 31, 2019 | 145.68 | 146.73 | 145.07 | 146.59 | 665,921 | +0.95(+0.65%) |
Dec 30, 2019 | 144.93 | 146.68 | 144.09 | 145.64 | 615,607 | +0.70(+0.49%) |
Dec 27, 2019 | 145.96 | 146.22 | 144.61 | 144.93 | 532,190 | -0.84(-0.58%) |
Dec 26, 2019 | 146.93 | 147.42 | 145.02 | 145.78 | 526,969 | -1.19(-0.81%) |
Dec 24, 2019 | 146.55 | 148.33 | 146.29 | 146.97 | 354,210 | +0.55(+0.38%) |
Dec 23, 2019 | 144.81 | 146.63 | 143.61 | 146.42 | 746,870 | +1.69(+1.17%) |
Dec 20, 2019 | 144.40 | 145.25 | 142.87 | 144.72 | 1,386,579 | +1.50(+1.05%) |
Dec 19, 2019 | 144.13 | 145.03 | 142.99 | 143.22 | 802,687 | -1.36(-0.94%) |
Dec 18, 2019 | 144.68 | 145.29 | 143.19 | 144.59 | 617,460 | +0.05(+0.03%) |
Dec 17, 2019 | 141.37 | 145.34 | 140.60 | 144.54 | 1,029,276 | +4.10(+2.92%) |
Dec 16, 2019 | 142.24 | 142.38 | 140.35 | 140.44 | 720,541 | -1.56(-1.10%) |
Dec 13, 2019 | 142.93 | 143.19 | 141.10 | 142.01 | 840,067 | -0.83(-0.58%) |
Dec 12, 2019 | 142.35 | 144.41 | 142.22 | 142.84 | 776,368 | +0.20(+0.14%) |
Dec 11, 2019 | 142.60 | 144.06 | 140.69 | 142.64 | 1,032,765 | -0.25(-0.17%) |
Dec 10, 2019 | 140.15 | 143.95 | 139.47 | 142.88 | 1,651,058 | +4.21(+3.04%) |
Dec 09, 2019 | 141.12 | 141.30 | 137.70 | 138.68 | 2,076,639 | -2.79(-1.97%) |
Dec 06, 2019 | 140.25 | 142.22 | 139.00 | 141.47 | 1,971,634 | +2.13(+1.53%) |
Dec 05, 2019 | 139.88 | 140.42 | 138.90 | 139.33 | 1,752,033 | -0.04(-0.03%) |
Dec 04, 2019 | 139.64 | 140.84 | 139.07 | 139.37 | 3,085,187 | -0.26(-0.18%) |
Dec 03, 2019 | 142.04 | 142.04 | 138.96 | 139.63 | 1,149,573 | -3.60(-2.52%) |
Dec 02, 2019 | 144.09 | 146.00 | 143.18 | 143.23 | 976,644 | -0.49(-0.34%) |
Nov 29, 2019 | 144.98 | 145.48 | 143.35 | 143.72 | 532,392 | -1.55(-1.07%) |
Nov 27, 2019 | 144.20 | 146.95 | 143.94 | 145.27 | 884,989 | +1.55(+1.08%) |
Nov 26, 2019 | 145.91 | 145.91 | 143.56 | 143.73 | 1,097,783 | -1.88(-1.29%) |
Nov 25, 2019 | 144.89 | 146.85 | 144.18 | 145.61 | 707,672 | +1.17(+0.81%) |
Nov 22, 2019 | 144.83 | 145.56 | 143.48 | 144.44 | 1,061,943 | -0.42(-0.29%) |
Nov 21, 2019 | 148.35 | 149.30 | 144.74 | 144.86 | 695,017 | -3.12(-2.11%) |
Nov 20, 2019 | 148.03 | 148.18 | 146.13 | 147.98 | 791,357 | -0.22(-0.15%) |
Nov 19, 2019 | 149.33 | 149.70 | 147.50 | 148.20 | 780,919 | -1.55(-1.03%) |
Nov 18, 2019 | 149.00 | 150.10 | 147.25 | 149.75 | 943,119 | +0.92(+0.62%) |
Nov 15, 2019 | 144.37 | 148.85 | 144.05 | 148.82 | 1,185,232 | +5.33(+3.72%) |
Nov 14, 2019 | 144.51 | 144.53 | 141.83 | 143.49 | 963,966 | -1.60(-1.10%) |
Nov 13, 2019 | 142.10 | 145.36 | 140.68 | 145.09 | 1,499,325 | +2.23(+1.56%) |
Nov 12, 2019 | 144.51 | 146.76 | 141.18 | 142.86 | 4,762,448 | -11.60(-7.51%) |
Nov 11, 2019 | 152.54 | 156.85 | 151.83 | 154.46 | 1,973,384 | +1.30(+0.85%) |
Nov 08, 2019 | 155.87 | 156.18 | 151.69 | 153.16 | 1,358,470 | -1.72(-1.11%) |
Nov 07, 2019 | 155.95 | 156.78 | 154.47 | 154.88 | 731,299 | -0.38(-0.25%) |
Nov 06, 2019 | 153.84 | 155.49 | 152.27 | 155.26 | 946,818 | +1.43(+0.93%) |
Nov 05, 2019 | 153.41 | 156.33 | 152.34 | 153.84 | 1,336,136 | +1.40(+0.92%) |
Nov 04, 2019 | 151.73 | 153.13 | 150.59 | 152.44 | 774,637 | +1.64(+1.09%) |