Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 127.26 | 128.47 | 126.38 | 126.64 | 3,294,231 | -2.06(-1.60%) |
Jan 30, 2020 | 125.43 | 128.82 | 125.43 | 128.70 | 2,671,487 | +2.02(+1.60%) |
Jan 29, 2020 | 127.80 | 128.53 | 126.45 | 126.68 | 1,279,948 | -0.94(-0.74%) |
Jan 28, 2020 | 127.30 | 128.71 | 126.92 | 127.61 | 1,919,282 | +0.99(+0.78%) |
Jan 27, 2020 | 126.12 | 127.88 | 125.59 | 126.62 | 2,748,797 | -1.58(-1.23%) |
Jan 24, 2020 | 129.99 | 129.99 | 127.47 | 128.20 | 3,698,210 | -1.99(-1.53%) |
Jan 23, 2020 | 129.06 | 130.65 | 127.82 | 130.19 | 2,484,558 | +0.38(+0.30%) |
Jan 22, 2020 | 129.55 | 130.45 | 129.28 | 129.81 | 3,093,572 | +0.52(+0.40%) |
Jan 21, 2020 | 129.70 | 130.72 | 129.12 | 129.28 | 2,388,452 | -1.46(-1.12%) |
Jan 17, 2020 | 130.48 | 131.33 | 130.31 | 130.74 | 2,950,662 | +0.63(+0.48%) |
Jan 16, 2020 | 130.93 | 131.03 | 127.83 | 130.11 | 4,494,456 | -0.26(-0.20%) |
Jan 15, 2020 | 133.96 | 133.96 | 129.74 | 130.38 | 4,819,989 | -4.91(-3.63%) |
Jan 14, 2020 | 134.68 | 136.19 | 134.38 | 135.28 | 3,940,053 | +0.37(+0.28%) |
Jan 13, 2020 | 134.44 | 135.00 | 133.54 | 134.91 | 2,825,788 | +0.74(+0.55%) |
Jan 10, 2020 | 136.21 | 136.21 | 134.09 | 134.18 | 2,579,188 | -1.90(-1.39%) |
Jan 09, 2020 | 135.71 | 136.44 | 135.25 | 136.07 | 1,952,331 | +1.62(+1.21%) |
Jan 08, 2020 | 133.69 | 135.31 | 133.10 | 134.45 | 2,314,492 | +1.38(+1.04%) |
Jan 07, 2020 | 133.21 | 134.03 | 132.52 | 133.07 | 2,288,389 | -1.06(-0.79%) |
Jan 06, 2020 | 133.78 | 134.27 | 133.23 | 134.12 | 1,578,292 | -0.27(-0.20%) |
Jan 03, 2020 | 134.04 | 135.04 | 133.21 | 134.40 | 1,624,283 | -1.30(-0.96%) |
Jan 02, 2020 | 135.17 | 135.70 | 134.45 | 135.70 | 2,223,317 | +0.63(+0.46%) |
Dec 31, 2019 | 135.26 | 135.70 | 134.53 | 135.07 | 1,772,364 | -0.33(-0.24%) |
Dec 30, 2019 | 136.73 | 136.90 | 135.28 | 135.40 | 1,655,884 | -0.67(-0.49%) |
Dec 27, 2019 | 136.70 | 136.84 | 135.86 | 136.07 | 1,243,030 | -0.29(-0.21%) |
Dec 26, 2019 | 135.79 | 136.46 | 135.63 | 136.36 | 943,117 | +0.62(+0.45%) |
Dec 24, 2019 | 135.25 | 135.86 | 135.03 | 135.74 | 1,453,629 | +0.75(+0.56%) |
Dec 23, 2019 | 135.45 | 135.93 | 134.47 | 134.99 | 1,481,479 | -0.25(-0.18%) |
Dec 20, 2019 | 136.40 | 136.54 | 134.85 | 135.23 | 3,947,491 | +0.25(+0.18%) |
Dec 19, 2019 | 135.61 | 136.19 | 134.30 | 134.99 | 1,864,416 | -0.44(-0.32%) |
Dec 18, 2019 | 136.07 | 136.16 | 134.86 | 135.43 | 1,915,901 | -0.26(-0.19%) |
Dec 17, 2019 | 134.51 | 136.16 | 134.10 | 135.69 | 1,805,538 | +1.15(+0.86%) |
Dec 16, 2019 | 135.64 | 136.12 | 134.45 | 134.54 | 1,943,412 | +0.30(+0.23%) |
Dec 13, 2019 | 133.83 | 135.45 | 133.18 | 134.23 | 2,922,150 | -0.30(-0.23%) |
Dec 12, 2019 | 131.71 | 135.08 | 131.26 | 134.54 | 3,679,656 | +3.38(+2.58%) |
Dec 11, 2019 | 131.86 | 132.10 | 131.07 | 131.15 | 2,121,523 | -0.51(-0.39%) |
Dec 10, 2019 | 130.05 | 132.70 | 129.24 | 131.66 | 3,080,436 | +1.61(+1.24%) |
Dec 09, 2019 | 128.78 | 130.36 | 128.65 | 130.05 | 2,008,564 | -0.09(-0.07%) |
Dec 06, 2019 | 130.38 | 131.00 | 129.88 | 130.15 | 3,191,958 | +1.36(+1.06%) |
Dec 05, 2019 | 128.85 | 129.15 | 128.27 | 128.78 | 2,466,533 | +0.72(+0.56%) |
Dec 04, 2019 | 126.70 | 128.48 | 126.62 | 128.07 | 2,012,823 | +1.36(+1.07%) |
Dec 03, 2019 | 127.15 | 127.17 | 125.31 | 126.70 | 2,812,626 | -1.89(-1.47%) |
Dec 02, 2019 | 130.25 | 130.68 | 128.56 | 128.60 | 1,458,698 | -1.04(-0.80%) |
Nov 29, 2019 | 130.00 | 130.69 | 129.41 | 129.64 | 870,050 | -0.07(-0.05%) |
Nov 27, 2019 | 130.03 | 130.44 | 129.06 | 129.71 | 1,554,438 | +0.33(+0.26%) |
Nov 26, 2019 | 129.58 | 129.86 | 128.90 | 129.37 | 1,856,294 | -0.43(-0.33%) |
Nov 25, 2019 | 129.93 | 130.66 | 129.23 | 129.80 | 2,881,657 | +0.47(+0.36%) |
Nov 22, 2019 | 128.07 | 130.07 | 127.72 | 129.34 | 1,277,067 | +0.98(+0.76%) |
Nov 21, 2019 | 129.18 | 129.91 | 128.03 | 128.35 | 1,659,916 | -0.08(-0.06%) |
Nov 20, 2019 | 128.00 | 129.17 | 127.30 | 128.43 | 1,721,175 | +0.05(+0.04%) |
Nov 19, 2019 | 128.62 | 129.55 | 127.56 | 128.38 | 1,946,395 | +0.01(+0.01%) |
Nov 18, 2019 | 127.36 | 128.98 | 127.34 | 128.37 | 1,910,559 | +0.72(+0.56%) |
Nov 15, 2019 | 127.02 | 127.70 | 126.42 | 127.65 | 2,095,354 | +1.56(+1.23%) |
Nov 14, 2019 | 127.06 | 127.65 | 125.64 | 126.09 | 2,331,666 | -1.52(-1.19%) |
Nov 13, 2019 | 127.47 | 128.40 | 126.98 | 127.62 | 1,994,127 | -1.25(-0.97%) |
Nov 12, 2019 | 128.73 | 129.61 | 127.86 | 128.87 | 1,397,148 | -0.13(-0.10%) |
Nov 11, 2019 | 128.19 | 129.66 | 128.09 | 129.00 | 1,601,160 | +0.22(+0.17%) |
Nov 08, 2019 | 129.10 | 129.39 | 128.30 | 128.78 | 2,181,390 | -0.74(-0.57%) |
Nov 07, 2019 | 129.42 | 130.94 | 129.06 | 129.52 | 1,849,510 | +1.15(+0.90%) |
Nov 06, 2019 | 127.39 | 128.41 | 126.88 | 128.37 | 1,950,329 | +0.58(+0.45%) |
Nov 05, 2019 | 127.46 | 128.73 | 126.92 | 127.80 | 1,634,045 | +0.86(+0.68%) |
Nov 04, 2019 | 127.25 | 127.54 | 126.66 | 126.93 | 1,409,748 | +1.02(+0.81%) |