Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 144.98 | 146.22 | 144.49 | 145.46 | 588,529 | +0.54(+0.37%) |
Jan 30, 2020 | 144.04 | 145.31 | 143.77 | 144.93 | 544,238 | +0.90(+0.62%) |
Jan 29, 2020 | 143.01 | 144.76 | 142.29 | 144.03 | 381,357 | +1.45(+1.02%) |
Jan 28, 2020 | 142.03 | 143.07 | 141.41 | 142.57 | 344,333 | +0.82(+0.58%) |
Jan 27, 2020 | 141.28 | 141.97 | 140.59 | 141.76 | 400,240 | -0.02(-0.01%) |
Jan 24, 2020 | 141.07 | 142.19 | 140.84 | 141.78 | 237,017 | +0.85(+0.60%) |
Jan 23, 2020 | 141.15 | 141.76 | 140.20 | 140.93 | 330,780 | +0.14(+0.10%) |
Jan 22, 2020 | 141.35 | 142.46 | 139.93 | 140.79 | 579,093 | -0.56(-0.39%) |
Jan 21, 2020 | 139.09 | 141.41 | 139.03 | 141.35 | 454,473 | +2.39(+1.72%) |
Jan 17, 2020 | 138.75 | 139.73 | 138.45 | 138.96 | 424,869 | +0.23(+0.17%) |
Jan 16, 2020 | 137.94 | 138.93 | 137.44 | 138.73 | 484,441 | +1.04(+0.76%) |
Jan 15, 2020 | 137.65 | 138.49 | 136.91 | 137.69 | 652,040 | +0.33(+0.24%) |
Jan 14, 2020 | 137.62 | 137.86 | 136.14 | 137.35 | 719,957 | -0.01(-0.01%) |
Jan 13, 2020 | 134.31 | 137.60 | 134.31 | 137.36 | 769,849 | +2.93(+2.18%) |
Jan 10, 2020 | 132.91 | 134.61 | 132.32 | 134.43 | 743,271 | +1.76(+1.33%) |
Jan 09, 2020 | 132.74 | 133.38 | 132.30 | 132.67 | 754,080 | -0.05(-0.04%) |
Jan 08, 2020 | 131.97 | 133.00 | 131.69 | 132.73 | 739,586 | +0.96(+0.73%) |
Jan 07, 2020 | 133.60 | 133.60 | 131.31 | 131.77 | 455,682 | -2.02(-1.51%) |
Jan 06, 2020 | 134.10 | 134.75 | 133.52 | 133.78 | 806,642 | -0.60(-0.45%) |
Jan 03, 2020 | 132.01 | 134.85 | 131.80 | 134.39 | 437,021 | +2.17(+1.64%) |
Jan 02, 2020 | 134.74 | 135.70 | 131.39 | 132.22 | 440,682 | -2.42(-1.80%) |
Dec 31, 2019 | 133.28 | 134.82 | 132.75 | 134.64 | 460,879 | +1.26(+0.94%) |
Dec 30, 2019 | 132.69 | 133.73 | 132.58 | 133.38 | 386,313 | +0.26(+0.20%) |
Dec 27, 2019 | 133.34 | 133.86 | 132.67 | 133.12 | 496,598 | +0.30(+0.22%) |
Dec 26, 2019 | 132.57 | 133.42 | 132.55 | 132.83 | 242,932 | +0.45(+0.34%) |
Dec 24, 2019 | 132.00 | 132.85 | 131.82 | 132.38 | 162,582 | +0.56(+0.43%) |
Dec 23, 2019 | 133.90 | 134.27 | 131.73 | 131.82 | 577,914 | -1.61(-1.21%) |
Dec 20, 2019 | 132.88 | 133.73 | 132.73 | 133.43 | 2,226,851 | +1.16(+0.88%) |
Dec 19, 2019 | 132.91 | 133.52 | 132.16 | 132.27 | 1,613,177 | -0.71(-0.53%) |
Dec 18, 2019 | 132.92 | 134.15 | 132.67 | 132.98 | 1,620,201 | -0.18(-0.13%) |
Dec 17, 2019 | 136.59 | 137.28 | 132.79 | 133.16 | 1,591,658 | -2.37(-1.75%) |
Dec 16, 2019 | 136.89 | 137.48 | 134.68 | 135.53 | 1,598,522 | -1.14(-0.84%) |
Dec 13, 2019 | 136.87 | 138.06 | 135.08 | 136.67 | 973,813 | -0.29(-0.21%) |
Dec 12, 2019 | 139.65 | 140.11 | 135.51 | 136.96 | 876,248 | -2.69(-1.93%) |
Dec 11, 2019 | 141.38 | 141.38 | 138.39 | 139.65 | 512,840 | -1.70(-1.21%) |
Dec 10, 2019 | 142.09 | 142.93 | 140.86 | 141.36 | 452,158 | -0.91(-0.64%) |
Dec 09, 2019 | 141.90 | 142.90 | 140.89 | 142.27 | 476,440 | +0.37(+0.26%) |
Dec 06, 2019 | 143.31 | 143.81 | 141.38 | 141.90 | 598,563 | -1.78(-1.24%) |
Dec 05, 2019 | 144.12 | 144.34 | 142.65 | 143.68 | 564,961 | -0.54(-0.38%) |
Dec 04, 2019 | 143.69 | 145.05 | 143.62 | 144.22 | 1,100,812 | +0.11(+0.07%) |
Dec 03, 2019 | 144.89 | 146.33 | 143.87 | 144.12 | 548,513 | -0.79(-0.54%) |
Dec 02, 2019 | 146.59 | 147.23 | 144.85 | 144.90 | 630,269 | -2.10(-1.43%) |
Nov 29, 2019 | 147.68 | 148.44 | 146.95 | 147.00 | 315,080 | -0.52(-0.35%) |
Nov 27, 2019 | 147.24 | 147.64 | 145.17 | 147.52 | 646,743 | +0.26(+0.18%) |
Nov 26, 2019 | 143.13 | 147.28 | 142.79 | 147.26 | 1,376,857 | +4.53(+3.18%) |
Nov 25, 2019 | 142.31 | 143.90 | 142.07 | 142.72 | 784,226 | +1.11(+0.78%) |
Nov 22, 2019 | 141.01 | 142.33 | 140.37 | 141.62 | 581,979 | +0.77(+0.54%) |
Nov 21, 2019 | 144.73 | 144.73 | 140.76 | 140.85 | 686,331 | -4.39(-3.02%) |
Nov 20, 2019 | 146.07 | 146.80 | 144.96 | 145.24 | 563,118 | -0.83(-0.57%) |
Nov 19, 2019 | 144.03 | 146.28 | 142.94 | 146.07 | 610,843 | +1.97(+1.37%) |
Nov 18, 2019 | 142.41 | 144.35 | 142.41 | 144.10 | 437,468 | +1.81(+1.27%) |
Nov 15, 2019 | 140.98 | 142.69 | 140.98 | 142.29 | 390,713 | +1.43(+1.01%) |
Nov 14, 2019 | 140.81 | 141.60 | 140.35 | 140.86 | 412,767 | +0.56(+0.40%) |
Nov 13, 2019 | 138.15 | 140.88 | 137.98 | 140.30 | 902,166 | +2.29(+1.66%) |
Nov 12, 2019 | 138.78 | 140.26 | 137.91 | 138.00 | 478,240 | -0.53(-0.38%) |
Nov 11, 2019 | 137.25 | 139.16 | 137.25 | 138.53 | 765,164 | +1.27(+0.92%) |
Nov 08, 2019 | 138.44 | 139.04 | 136.87 | 137.26 | 523,714 | -0.82(-0.59%) |
Nov 07, 2019 | 139.11 | 139.11 | 136.38 | 138.08 | 546,898 | -1.41(-1.01%) |
Nov 06, 2019 | 139.11 | 140.26 | 138.33 | 139.49 | 795,906 | +0.94(+0.68%) |
Nov 05, 2019 | 142.00 | 142.00 | 136.70 | 138.56 | 1,129,068 | -3.83(-2.69%) |
Nov 04, 2019 | 144.70 | 144.71 | 141.75 | 142.38 | 700,400 | -2.83(-1.95%) |