Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 144.56 | 145.78 | 142.91 | 143.35 | 710,200 | -1.94(-1.34%) |
Jan 30, 2020 | 146.06 | 147.01 | 144.88 | 145.29 | 445,204 | -1.45(-0.99%) |
Jan 29, 2020 | 146.42 | 148.02 | 146.04 | 146.74 | 446,506 | +0.74(+0.51%) |
Jan 28, 2020 | 144.35 | 146.60 | 144.31 | 146.00 | 475,311 | +1.65(+1.14%) |
Jan 27, 2020 | 144.18 | 145.01 | 142.34 | 144.35 | 490,226 | -1.39(-0.95%) |
Jan 24, 2020 | 149.93 | 149.98 | 145.30 | 145.74 | 370,000 | -3.36(-2.25%) |
Jan 23, 2020 | 150.56 | 150.84 | 148.14 | 149.10 | 354,905 | -1.37(-0.91%) |
Jan 22, 2020 | 150.19 | 152.24 | 149.67 | 150.47 | 394,320 | +0.12(+0.08%) |
Jan 21, 2020 | 150.60 | 151.64 | 149.79 | 150.35 | 329,319 | -0.70(-0.46%) |
Jan 17, 2020 | 152.95 | 153.14 | 150.68 | 151.05 | 520,000 | -0.54(-0.36%) |
Jan 16, 2020 | 152.61 | 153.38 | 149.02 | 151.59 | 519,278 | -1.15(-0.75%) |
Jan 15, 2020 | 150.08 | 153.15 | 150.08 | 152.74 | 966,473 | +2.51(+1.67%) |
Jan 14, 2020 | 146.21 | 150.31 | 145.40 | 150.23 | 428,978 | +4.38(+3.00%) |
Jan 13, 2020 | 146.78 | 147.97 | 143.92 | 145.85 | 646,343 | -0.83(-0.57%) |
Jan 10, 2020 | 145.88 | 147.86 | 145.88 | 146.68 | 738,800 | +1.09(+0.75%) |
Jan 09, 2020 | 144.52 | 145.77 | 144.14 | 145.59 | 534,229 | +1.47(+1.02%) |
Jan 08, 2020 | 143.99 | 144.90 | 142.68 | 144.12 | 373,921 | -0.16(-0.11%) |
Jan 07, 2020 | 145.84 | 146.00 | 143.62 | 144.28 | 373,152 | -1.56(-1.07%) |
Jan 06, 2020 | 145.02 | 145.90 | 141.28 | 145.84 | 670,754 | -0.25(-0.17%) |
Jan 03, 2020 | 146.31 | 147.76 | 145.78 | 146.09 | 356,600 | -2.34(-1.58%) |
Jan 02, 2020 | 149.51 | 150.00 | 146.87 | 148.43 | 369,006 | -0.85(-0.57%) |
Dec 31, 2019 | 148.09 | 149.80 | 147.51 | 149.28 | 253,600 | +0.63(+0.42%) |
Dec 30, 2019 | 151.32 | 151.50 | 148.36 | 148.65 | 192,278 | -2.28(-1.51%) |
Dec 27, 2019 | 152.45 | 152.65 | 150.72 | 150.93 | 212,400 | -1.70(-1.11%) |
Dec 26, 2019 | 153.62 | 154.11 | 152.02 | 152.63 | 202,999 | -1.10(-0.72%) |
Dec 24, 2019 | 153.57 | 154.24 | 153.09 | 153.73 | 102,000 | +0.57(+0.37%) |
Dec 23, 2019 | 153.95 | 154.13 | 152.75 | 153.16 | 522,147 | -0.09(-0.06%) |
Dec 20, 2019 | 153.00 | 153.88 | 152.50 | 153.25 | 568,300 | +0.98(+0.64%) |
Dec 19, 2019 | 149.62 | 152.69 | 148.72 | 152.27 | 617,439 | +3.88(+2.61%) |
Dec 18, 2019 | 149.23 | 150.32 | 147.65 | 148.39 | 632,433 | -0.91(-0.61%) |
Dec 17, 2019 | 149.22 | 149.57 | 146.43 | 149.30 | 370,357 | +0.50(+0.34%) |
Dec 16, 2019 | 149.37 | 150.42 | 148.06 | 148.80 | 357,898 | +0.92(+0.62%) |
Dec 13, 2019 | 149.79 | 150.38 | 147.55 | 147.88 | 527,600 | -2.02(-1.35%) |
Dec 12, 2019 | 147.54 | 150.53 | 147.54 | 149.90 | 431,646 | +1.78(+1.20%) |
Dec 11, 2019 | 150.32 | 150.50 | 147.87 | 148.12 | 401,151 | -1.94(-1.29%) |
Dec 10, 2019 | 151.38 | 151.91 | 149.21 | 150.06 | 519,269 | -1.28(-0.85%) |
Dec 09, 2019 | 149.12 | 151.92 | 148.77 | 151.34 | 521,789 | +1.88(+1.26%) |
Dec 06, 2019 | 149.42 | 150.36 | 147.45 | 149.46 | 409,600 | +1.36(+0.92%) |
Dec 05, 2019 | 149.84 | 150.27 | 147.56 | 148.10 | 510,254 | -0.06(-0.04%) |
Dec 04, 2019 | 147.00 | 148.79 | 146.32 | 148.16 | 584,492 | +1.71(+1.17%) |
Dec 03, 2019 | 147.13 | 148.24 | 144.37 | 146.45 | 1,160,985 | -3.93(-2.61%) |
Dec 02, 2019 | 150.00 | 153.03 | 149.58 | 150.38 | 877,497 | -0.74(-0.49%) |
Nov 29, 2019 | 149.86 | 153.00 | 149.22 | 151.12 | 334,900 | +1.01(+0.67%) |
Nov 27, 2019 | 150.00 | 152.81 | 149.22 | 150.11 | 663,100 | +0.70(+0.47%) |
Nov 26, 2019 | 147.54 | 149.71 | 146.99 | 149.41 | 788,136 | +1.75(+1.19%) |
Nov 25, 2019 | 145.10 | 149.04 | 144.84 | 147.66 | 827,508 | +1.37(+0.94%) |
Nov 22, 2019 | 142.84 | 147.03 | 142.64 | 146.29 | 780,300 | +3.66(+2.57%) |
Nov 21, 2019 | 140.39 | 143.11 | 139.82 | 142.63 | 756,563 | +1.98(+1.41%) |
Nov 20, 2019 | 138.39 | 141.65 | 138.39 | 140.65 | 831,805 | +1.75(+1.26%) |
Nov 19, 2019 | 139.11 | 141.93 | 138.80 | 138.90 | 605,700 | +0.28(+0.20%) |
Nov 18, 2019 | 138.06 | 139.00 | 137.45 | 138.62 | 532,174 | -0.02(-0.01%) |
Nov 15, 2019 | 134.33 | 138.83 | 133.25 | 138.64 | 543,000 | +4.82(+3.60%) |
Nov 14, 2019 | 132.89 | 134.51 | 132.00 | 133.82 | 539,375 | +0.51(+0.38%) |
Nov 13, 2019 | 131.87 | 134.32 | 131.87 | 133.31 | 437,451 | +0.98(+0.74%) |
Nov 12, 2019 | 130.36 | 133.44 | 129.99 | 132.33 | 406,441 | +1.45(+1.11%) |
Nov 11, 2019 | 130.00 | 131.90 | 128.91 | 130.88 | 427,184 | +0.74(+0.57%) |
Nov 08, 2019 | 125.47 | 130.53 | 124.01 | 130.14 | 747,500 | +4.18(+3.32%) |
Nov 07, 2019 | 127.60 | 128.63 | 125.41 | 125.96 | 618,153 | -1.31(-1.03%) |
Nov 06, 2019 | 128.16 | 130.44 | 125.79 | 127.27 | 1,275,884 | -0.53(-0.41%) |
Nov 05, 2019 | 128.63 | 130.10 | 127.78 | 127.80 | 630,160 | -0.82(-0.64%) |
Nov 04, 2019 | 128.18 | 128.86 | 127.25 | 128.62 | 456,675 | +1.60(+1.26%) |