Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.18 | 138.18 | 133.15 | 133.93 | 3,150,076 | -4.49(-3.24%) |
Jan 30, 2020 | 139.76 | 140.16 | 135.87 | 138.42 | 2,273,581 | -1.73(-1.23%) |
Jan 29, 2020 | 140.72 | 142.06 | 139.59 | 140.15 | 2,105,149 | -0.25(-0.18%) |
Jan 28, 2020 | 142.33 | 142.81 | 139.10 | 140.40 | 2,466,505 | +3.76(+2.75%) |
Jan 27, 2020 | 136.54 | 137.68 | 135.85 | 136.63 | 1,757,932 | -1.79(-1.29%) |
Jan 24, 2020 | 141.89 | 142.17 | 137.44 | 138.42 | 1,203,612 | -3.13(-2.21%) |
Jan 23, 2020 | 141.98 | 142.13 | 140.44 | 141.54 | 1,123,350 | -0.44(-0.31%) |
Jan 22, 2020 | 142.84 | 143.18 | 141.45 | 141.98 | 1,496,375 | -0.10(-0.07%) |
Jan 21, 2020 | 142.56 | 143.09 | 141.74 | 142.08 | 1,555,680 | -1.12(-0.78%) |
Jan 17, 2020 | 143.08 | 143.64 | 142.40 | 143.19 | 1,746,657 | +0.61(+0.43%) |
Jan 16, 2020 | 142.71 | 143.38 | 141.71 | 142.59 | 1,044,121 | +0.50(+0.35%) |
Jan 15, 2020 | 142.94 | 143.51 | 141.81 | 142.09 | 1,210,740 | -0.64(-0.45%) |
Jan 14, 2020 | 141.42 | 143.18 | 141.31 | 142.72 | 1,225,047 | +0.72(+0.51%) |
Jan 13, 2020 | 143.24 | 143.33 | 141.59 | 142.00 | 1,937,365 | -0.95(-0.66%) |
Jan 10, 2020 | 142.87 | 143.36 | 142.31 | 142.94 | 974,579 | +0.69(+0.49%) |
Jan 09, 2020 | 144.17 | 144.49 | 142.20 | 142.25 | 987,684 | -1.79(-1.25%) |
Jan 08, 2020 | 143.64 | 144.50 | 142.53 | 144.04 | 915,256 | +0.95(+0.66%) |
Jan 07, 2020 | 141.38 | 143.57 | 141.38 | 143.10 | 847,294 | -0.19(-0.13%) |
Jan 06, 2020 | 141.62 | 143.55 | 141.07 | 143.29 | 1,099,352 | +0.54(+0.38%) |
Jan 03, 2020 | 140.19 | 143.16 | 139.72 | 142.75 | 1,235,013 | +0.44(+0.31%) |
Jan 02, 2020 | 142.96 | 143.44 | 140.95 | 142.32 | 808,419 | -0.31(-0.22%) |
Dec 31, 2019 | 142.23 | 142.90 | 142.14 | 142.63 | 840,994 | +0.25(+0.18%) |
Dec 30, 2019 | 144.11 | 144.29 | 142.14 | 142.38 | 782,263 | -1.65(-1.15%) |
Dec 27, 2019 | 143.11 | 144.12 | 142.78 | 144.03 | 702,642 | +0.96(+0.67%) |
Dec 26, 2019 | 142.72 | 143.81 | 142.05 | 143.07 | 704,600 | +0.28(+0.20%) |
Dec 24, 2019 | 143.35 | 143.48 | 141.84 | 142.79 | 471,433 | -0.75(-0.52%) |
Dec 23, 2019 | 141.88 | 143.91 | 141.82 | 143.54 | 1,356,701 | +1.19(+0.83%) |
Dec 20, 2019 | 143.05 | 144.90 | 141.92 | 142.36 | 2,968,820 | +2.06(+1.47%) |
Dec 19, 2019 | 139.41 | 141.36 | 139.29 | 140.29 | 1,950,761 | +1.26(+0.91%) |
Dec 18, 2019 | 138.58 | 139.20 | 138.31 | 139.03 | 1,365,975 | +0.63(+0.45%) |
Dec 17, 2019 | 138.90 | 138.91 | 138.12 | 138.40 | 1,782,757 | -0.23(-0.17%) |
Dec 16, 2019 | 138.86 | 139.47 | 137.81 | 138.63 | 2,360,542 | +0.78(+0.57%) |
Dec 13, 2019 | 138.16 | 138.96 | 136.72 | 137.85 | 852,187 | -0.69(-0.50%) |
Dec 12, 2019 | 137.91 | 139.37 | 137.39 | 138.54 | 1,158,518 | +1.01(+0.74%) |
Dec 11, 2019 | 137.17 | 138.68 | 137.14 | 137.53 | 1,469,671 | +0.09(+0.06%) |
Dec 10, 2019 | 138.03 | 138.35 | 136.99 | 137.44 | 1,198,602 | -0.39(-0.28%) |
Dec 09, 2019 | 138.95 | 139.12 | 137.44 | 137.83 | 2,766,979 | -1.71(-1.22%) |
Dec 06, 2019 | 138.95 | 139.71 | 138.19 | 139.54 | 1,817,543 | +3.79(+2.79%) |
Dec 05, 2019 | 136.35 | 136.41 | 134.41 | 135.75 | 989,650 | +0.07(+0.05%) |
Dec 04, 2019 | 134.05 | 136.42 | 133.77 | 135.68 | 1,446,072 | +2.35(+1.77%) |
Dec 03, 2019 | 132.21 | 133.90 | 131.62 | 133.32 | 1,460,946 | -0.31(-0.23%) |
Dec 02, 2019 | 134.14 | 135.24 | 133.54 | 133.63 | 987,432 | -0.16(-0.12%) |
Nov 29, 2019 | 133.99 | 134.92 | 133.24 | 133.80 | 641,808 | -0.84(-0.62%) |
Nov 27, 2019 | 134.41 | 135.94 | 133.91 | 134.64 | 1,073,718 | +0.99(+0.74%) |
Nov 26, 2019 | 136.04 | 136.04 | 133.62 | 133.65 | 1,434,978 | -2.54(-1.87%) |
Nov 25, 2019 | 134.63 | 136.52 | 133.65 | 136.19 | 1,575,747 | +2.25(+1.68%) |
Nov 22, 2019 | 134.93 | 135.05 | 133.40 | 133.93 | 1,267,239 | -0.09(-0.06%) |
Nov 21, 2019 | 134.29 | 134.86 | 133.05 | 134.02 | 1,421,774 | -0.45(-0.34%) |
Nov 20, 2019 | 133.44 | 134.97 | 132.53 | 134.47 | 2,448,971 | +0.91(+0.68%) |
Nov 19, 2019 | 131.93 | 133.59 | 131.09 | 133.56 | 2,447,160 | +1.95(+1.48%) |
Nov 18, 2019 | 132.66 | 133.43 | 131.07 | 131.61 | 1,514,203 | -1.22(-0.92%) |
Nov 15, 2019 | 128.42 | 134.74 | 128.06 | 132.83 | 3,168,045 | +3.43(+2.65%) |
Nov 14, 2019 | 129.49 | 130.72 | 129.10 | 129.40 | 1,078,978 | +0.10(+0.07%) |
Nov 13, 2019 | 129.15 | 130.14 | 128.81 | 129.31 | 1,074,254 | -0.72(-0.56%) |
Nov 12, 2019 | 130.41 | 131.05 | 129.54 | 130.03 | 1,000,551 | -0.18(-0.14%) |
Nov 11, 2019 | 130.62 | 131.09 | 129.46 | 130.21 | 922,165 | -1.45(-1.10%) |
Nov 08, 2019 | 130.85 | 132.52 | 130.62 | 131.66 | 916,573 | +0.61(+0.46%) |
Nov 07, 2019 | 130.71 | 131.82 | 130.45 | 131.06 | 1,913,021 | +1.29(+0.99%) |
Nov 06, 2019 | 129.72 | 130.11 | 128.36 | 129.77 | 1,057,507 | +0.51(+0.39%) |
Nov 05, 2019 | 131.50 | 132.72 | 129.23 | 129.26 | 1,248,540 | -1.81(-1.38%) |
Nov 04, 2019 | 128.79 | 131.18 | 128.19 | 131.07 | 2,437,260 | +2.47(+1.92%) |