Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 147.33 | 147.33 | 142.96 | 143.66 | 3,984,700 | -3.84(-2.60%) |
Jan 30, 2020 | 147.17 | 148.13 | 146.61 | 147.50 | 3,983,077 | -0.59(-0.40%) |
Jan 29, 2020 | 148.42 | 149.61 | 147.85 | 148.09 | 1,661,248 | +0.13(+0.09%) |
Jan 28, 2020 | 146.60 | 149.47 | 146.60 | 147.96 | 2,391,505 | +1.57(+1.07%) |
Jan 27, 2020 | 145.69 | 147.19 | 145.13 | 146.39 | 1,985,028 | -1.53(-1.03%) |
Jan 24, 2020 | 149.50 | 150.42 | 147.23 | 147.92 | 2,358,900 | -1.09(-0.73%) |
Jan 23, 2020 | 148.94 | 149.54 | 147.88 | 149.01 | 1,902,167 | +0.42(+0.28%) |
Jan 22, 2020 | 149.03 | 149.73 | 148.53 | 148.59 | 3,017,772 | +0.97(+0.66%) |
Jan 21, 2020 | 146.76 | 148.66 | 146.59 | 147.62 | 3,844,852 | +0.53(+0.36%) |
Jan 17, 2020 | 147.31 | 147.31 | 144.85 | 147.09 | 3,715,800 | +0.85(+0.58%) |
Jan 16, 2020 | 145.30 | 146.33 | 144.34 | 146.24 | 3,871,295 | +1.76(+1.22%) |
Jan 15, 2020 | 143.02 | 145.00 | 142.45 | 144.48 | 2,941,233 | +2.03(+1.43%) |
Jan 14, 2020 | 142.86 | 143.23 | 141.36 | 142.45 | 1,936,737 | -0.28(-0.20%) |
Jan 13, 2020 | 142.49 | 142.95 | 141.43 | 142.73 | 4,227,742 | +0.79(+0.56%) |
Jan 10, 2020 | 143.38 | 143.91 | 141.48 | 141.94 | 2,170,700 | -0.98(-0.69%) |
Jan 09, 2020 | 140.99 | 143.05 | 140.52 | 142.92 | 4,133,182 | +2.70(+1.93%) |
Jan 08, 2020 | 138.79 | 140.75 | 138.57 | 140.22 | 3,206,658 | +2.03(+1.47%) |
Jan 07, 2020 | 139.66 | 140.00 | 138.10 | 138.19 | 3,568,919 | -2.16(-1.54%) |
Jan 06, 2020 | 138.13 | 140.35 | 137.82 | 140.35 | 3,685,689 | +1.33(+0.96%) |
Jan 03, 2020 | 137.89 | 140.32 | 137.81 | 139.02 | 2,365,700 | -0.88(-0.63%) |
Jan 02, 2020 | 139.87 | 140.84 | 139.20 | 139.90 | 3,002,300 | +0.81(+0.58%) |
Dec 31, 2019 | 138.34 | 139.12 | 137.75 | 139.09 | 2,486,100 | +0.49(+0.35%) |
Dec 30, 2019 | 139.21 | 139.38 | 137.91 | 138.60 | 1,949,938 | -1.15(-0.82%) |
Dec 27, 2019 | 139.00 | 139.79 | 138.46 | 139.75 | 1,470,400 | +1.05(+0.76%) |
Dec 26, 2019 | 138.23 | 138.86 | 138.08 | 138.70 | 918,785 | +0.82(+0.59%) |
Dec 24, 2019 | 138.26 | 138.71 | 137.41 | 137.88 | 854,800 | -0.33(-0.24%) |
Dec 23, 2019 | 138.80 | 139.12 | 137.90 | 138.21 | 1,742,942 | -0.59(-0.43%) |
Dec 20, 2019 | 139.19 | 139.49 | 138.28 | 138.80 | 5,665,400 | +0.72(+0.52%) |
Dec 19, 2019 | 137.64 | 138.56 | 136.89 | 138.08 | 3,454,291 | +0.37(+0.27%) |
Dec 18, 2019 | 138.44 | 139.12 | 137.60 | 137.71 | 4,068,949 | -0.15(-0.11%) |
Dec 17, 2019 | 137.01 | 138.45 | 136.29 | 137.86 | 4,337,962 | +0.85(+0.62%) |
Dec 16, 2019 | 138.97 | 139.68 | 136.25 | 137.01 | 5,944,906 | -1.18(-0.85%) |
Dec 13, 2019 | 136.53 | 138.28 | 135.86 | 138.19 | 2,613,600 | +1.46(+1.07%) |
Dec 12, 2019 | 134.87 | 137.13 | 134.59 | 136.73 | 2,555,249 | +1.23(+0.91%) |
Dec 11, 2019 | 135.13 | 135.77 | 134.04 | 135.50 | 3,953,796 | -0.03(-0.02%) |
Dec 10, 2019 | 136.82 | 137.28 | 135.36 | 135.53 | 2,474,203 | -1.43(-1.04%) |
Dec 09, 2019 | 138.28 | 138.63 | 136.79 | 136.96 | 2,843,339 | -1.62(-1.17%) |
Dec 06, 2019 | 137.61 | 139.00 | 137.28 | 138.58 | 2,476,000 | +1.65(+1.20%) |
Dec 05, 2019 | 136.36 | 137.25 | 135.43 | 136.93 | 3,466,597 | +1.19(+0.88%) |
Dec 04, 2019 | 136.41 | 136.69 | 135.33 | 135.74 | 2,703,624 | -0.48(-0.35%) |
Dec 03, 2019 | 134.64 | 136.54 | 134.18 | 136.22 | 2,287,438 | +0.48(+0.35%) |
Dec 02, 2019 | 138.00 | 138.29 | 134.68 | 135.74 | 3,963,118 | -2.41(-1.74%) |
Nov 29, 2019 | 138.27 | 138.65 | 137.45 | 138.15 | 851,200 | -0.28(-0.20%) |
Nov 27, 2019 | 137.85 | 138.46 | 137.01 | 138.43 | 2,061,300 | +0.89(+0.65%) |
Nov 26, 2019 | 137.37 | 138.53 | 136.91 | 137.54 | 4,292,725 | +0.66(+0.48%) |
Nov 25, 2019 | 136.03 | 137.62 | 135.69 | 136.88 | 2,460,505 | +1.42(+1.05%) |
Nov 22, 2019 | 136.93 | 137.31 | 135.10 | 135.46 | 2,298,300 | -1.01(-0.74%) |
Nov 21, 2019 | 137.31 | 137.91 | 136.30 | 136.47 | 1,828,535 | -1.00(-0.73%) |
Nov 20, 2019 | 137.65 | 138.84 | 136.83 | 137.47 | 2,282,724 | -0.19(-0.14%) |
Nov 19, 2019 | 137.36 | 137.89 | 136.80 | 137.66 | 3,140,577 | +0.62(+0.45%) |
Nov 18, 2019 | 135.74 | 137.42 | 135.50 | 137.04 | 3,992,134 | +1.22(+0.90%) |
Nov 15, 2019 | 136.40 | 136.69 | 134.26 | 135.82 | 4,150,700 | +0.32(+0.24%) |
Nov 14, 2019 | 133.67 | 135.63 | 132.72 | 135.50 | 2,947,847 | +1.68(+1.26%) |
Nov 13, 2019 | 132.36 | 134.52 | 132.21 | 133.82 | 4,046,395 | +1.20(+0.90%) |
Nov 12, 2019 | 132.71 | 133.59 | 132.08 | 132.62 | 4,478,927 | +0.26(+0.20%) |
Nov 11, 2019 | 130.55 | 132.77 | 130.00 | 132.36 | 3,106,741 | +1.67(+1.28%) |
Nov 08, 2019 | 131.71 | 132.25 | 130.24 | 130.69 | 2,863,100 | -1.66(-1.25%) |
Nov 07, 2019 | 131.20 | 133.79 | 131.07 | 132.35 | 3,039,430 | +1.46(+1.12%) |
Nov 06, 2019 | 132.01 | 133.58 | 130.38 | 130.89 | 3,296,766 | -1.30(-0.98%) |
Nov 05, 2019 | 135.08 | 135.23 | 128.20 | 132.19 | 5,902,637 | +1.19(+0.91%) |
Nov 04, 2019 | 134.52 | 134.87 | 130.99 | 131.00 | 5,292,985 | -3.15(-2.35%) |