Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 128.62 | 128.85 | 125.94 | 126.30 | 533,849 | -2.36(-1.84%) |
Jan 30, 2020 | 129.01 | 130.04 | 127.89 | 128.66 | 239,235 | -0.92(-0.71%) |
Jan 29, 2020 | 129.83 | 130.14 | 128.83 | 129.58 | 234,188 | +0.03(+0.03%) |
Jan 28, 2020 | 129.89 | 130.52 | 129.34 | 129.55 | 239,770 | +0.59(+0.46%) |
Jan 27, 2020 | 129.01 | 130.41 | 128.31 | 128.95 | 277,333 | -1.35(-1.03%) |
Jan 24, 2020 | 132.08 | 132.46 | 129.33 | 130.30 | 320,745 | -1.47(-1.12%) |
Jan 23, 2020 | 131.06 | 131.97 | 129.44 | 131.77 | 292,604 | +0.69(+0.53%) |
Jan 22, 2020 | 131.37 | 131.84 | 130.61 | 131.08 | 332,024 | +0.66(+0.50%) |
Jan 21, 2020 | 132.05 | 132.13 | 128.85 | 130.42 | 348,701 | -1.23(-0.94%) |
Jan 17, 2020 | 132.14 | 132.81 | 131.02 | 131.66 | 351,257 | +0.03(+0.02%) |
Jan 16, 2020 | 133.12 | 133.50 | 131.54 | 131.63 | 511,878 | -1.61(-1.21%) |
Jan 15, 2020 | 132.87 | 134.34 | 132.43 | 133.24 | 575,175 | +0.28(+0.21%) |
Jan 14, 2020 | 129.57 | 133.01 | 129.57 | 132.96 | 679,448 | +3.10(+2.39%) |
Jan 13, 2020 | 129.86 | 131.01 | 129.35 | 129.86 | 636,704 | +0.15(+0.11%) |
Jan 10, 2020 | 127.37 | 129.78 | 127.08 | 129.71 | 538,517 | +2.78(+2.19%) |
Jan 09, 2020 | 128.50 | 128.66 | 126.80 | 126.93 | 361,469 | -1.46(-1.14%) |
Jan 08, 2020 | 126.92 | 128.82 | 126.69 | 128.39 | 307,934 | +1.51(+1.19%) |
Jan 07, 2020 | 127.33 | 127.57 | 126.22 | 126.88 | 340,601 | -1.10(-0.86%) |
Jan 06, 2020 | 127.21 | 128.54 | 126.80 | 127.98 | 308,557 | +0.64(+0.50%) |
Jan 03, 2020 | 126.04 | 127.67 | 125.44 | 127.34 | 276,093 | +0.70(+0.55%) |
Jan 02, 2020 | 126.25 | 126.73 | 124.75 | 126.64 | 444,360 | +0.69(+0.55%) |
Dec 31, 2019 | 127.62 | 128.42 | 125.62 | 125.96 | 444,899 | -2.06(-1.61%) |
Dec 30, 2019 | 127.17 | 128.19 | 126.31 | 128.01 | 395,360 | +1.16(+0.92%) |
Dec 27, 2019 | 127.36 | 128.07 | 126.47 | 126.85 | 323,329 | -0.18(-0.14%) |
Dec 26, 2019 | 128.51 | 128.67 | 126.76 | 127.03 | 369,455 | -1.71(-1.33%) |
Dec 24, 2019 | 128.22 | 128.83 | 127.90 | 128.74 | 211,647 | +1.18(+0.93%) |
Dec 23, 2019 | 128.69 | 128.75 | 126.92 | 127.56 | 342,649 | -0.99(-0.77%) |
Dec 20, 2019 | 127.42 | 128.97 | 126.90 | 128.55 | 1,580,886 | +1.39(+1.09%) |
Dec 19, 2019 | 126.33 | 127.85 | 125.78 | 127.16 | 455,909 | +0.39(+0.30%) |
Dec 18, 2019 | 127.23 | 127.36 | 126.11 | 126.78 | 343,236 | -0.23(-0.18%) |
Dec 17, 2019 | 126.42 | 127.19 | 126.02 | 127.01 | 406,430 | +0.97(+0.77%) |
Dec 16, 2019 | 126.96 | 127.14 | 125.76 | 126.04 | 398,923 | -0.34(-0.27%) |
Dec 13, 2019 | 125.19 | 126.47 | 124.73 | 126.38 | 295,256 | +1.10(+0.88%) |
Dec 12, 2019 | 125.65 | 126.82 | 125.02 | 125.28 | 383,897 | -0.57(-0.45%) |
Dec 11, 2019 | 125.21 | 126.13 | 124.32 | 125.85 | 363,102 | +1.06(+0.85%) |
Dec 10, 2019 | 124.33 | 124.94 | 123.23 | 124.79 | 557,534 | +0.75(+0.60%) |
Dec 09, 2019 | 126.32 | 126.74 | 123.71 | 124.05 | 667,231 | -2.56(-2.03%) |
Dec 06, 2019 | 125.88 | 127.37 | 125.62 | 126.61 | 463,817 | +1.60(+1.28%) |
Dec 05, 2019 | 126.29 | 126.86 | 124.56 | 125.02 | 528,303 | -0.66(-0.53%) |
Dec 04, 2019 | 126.36 | 126.90 | 125.12 | 125.68 | 619,515 | -0.39(-0.31%) |
Dec 03, 2019 | 127.10 | 127.15 | 123.54 | 126.07 | 867,920 | -3.00(-2.32%) |
Dec 02, 2019 | 125.74 | 129.18 | 125.59 | 129.07 | 771,219 | +3.11(+2.47%) |
Nov 29, 2019 | 124.09 | 126.43 | 123.93 | 125.96 | 445,509 | +1.60(+1.28%) |
Nov 27, 2019 | 123.78 | 124.56 | 122.48 | 124.36 | 848,298 | +0.54(+0.44%) |
Nov 26, 2019 | 126.17 | 128.22 | 123.61 | 123.82 | 1,300,207 | -5.22(-4.04%) |
Nov 25, 2019 | 127.07 | 130.05 | 126.96 | 129.04 | 939,226 | +2.09(+1.65%) |
Nov 22, 2019 | 128.39 | 128.88 | 126.11 | 126.95 | 641,411 | -0.53(-0.42%) |
Nov 21, 2019 | 131.08 | 131.09 | 127.41 | 127.48 | 515,263 | -2.74(-2.10%) |
Nov 20, 2019 | 129.75 | 131.07 | 129.14 | 130.22 | 392,640 | +0.34(+0.26%) |
Nov 19, 2019 | 131.46 | 132.09 | 129.19 | 129.87 | 260,190 | -1.30(-0.99%) |
Nov 18, 2019 | 131.21 | 132.04 | 130.29 | 131.18 | 243,112 | -0.02(-0.01%) |
Nov 15, 2019 | 132.59 | 132.70 | 130.73 | 131.19 | 313,321 | -0.84(-0.64%) |
Nov 14, 2019 | 132.77 | 132.89 | 131.09 | 132.04 | 300,837 | -0.97(-0.73%) |
Nov 13, 2019 | 131.34 | 133.51 | 131.09 | 133.00 | 255,425 | +1.47(+1.11%) |
Nov 12, 2019 | 133.81 | 133.81 | 130.98 | 131.54 | 310,523 | -2.04(-1.53%) |
Nov 11, 2019 | 135.33 | 135.76 | 133.31 | 133.58 | 277,338 | -1.90(-1.40%) |
Nov 08, 2019 | 133.89 | 135.71 | 133.89 | 135.48 | 305,631 | +1.46(+1.09%) |
Nov 07, 2019 | 133.81 | 134.16 | 132.67 | 134.02 | 292,224 | +0.84(+0.63%) |
Nov 06, 2019 | 132.40 | 133.61 | 131.34 | 133.18 | 334,825 | +1.14(+0.86%) |
Nov 05, 2019 | 129.97 | 132.14 | 129.79 | 132.04 | 250,056 | +2.03(+1.56%) |
Nov 04, 2019 | 127.96 | 130.74 | 127.26 | 130.01 | 460,816 | +2.26(+1.77%) |