Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 131.28 | 131.52 | 128.55 | 128.92 | 523,021 | -2.41(-1.84%) |
Jan 30, 2020 | 131.68 | 132.73 | 130.54 | 131.33 | 234,383 | -0.94(-0.71%) |
Jan 29, 2020 | 132.52 | 132.84 | 131.50 | 132.26 | 229,439 | +0.03(+0.02%) |
Jan 28, 2020 | 132.58 | 133.22 | 132.02 | 132.23 | 234,907 | +0.61(+0.46%) |
Jan 27, 2020 | 131.68 | 133.11 | 130.97 | 131.62 | 271,709 | -1.37(-1.03%) |
Jan 24, 2020 | 134.81 | 135.20 | 132.01 | 133.00 | 314,240 | -1.50(-1.12%) |
Jan 23, 2020 | 133.77 | 134.70 | 132.12 | 134.50 | 286,670 | +0.70(+0.53%) |
Jan 22, 2020 | 134.09 | 134.57 | 133.31 | 133.79 | 325,290 | +0.67(+0.50%) |
Jan 21, 2020 | 134.78 | 134.86 | 131.51 | 133.12 | 341,629 | -1.26(-0.93%) |
Jan 17, 2020 | 134.88 | 135.56 | 133.73 | 134.38 | 344,133 | +0.03(+0.02%) |
Jan 16, 2020 | 135.87 | 136.27 | 134.26 | 134.35 | 501,497 | -1.64(-1.21%) |
Jan 15, 2020 | 135.62 | 137.12 | 135.17 | 136.00 | 563,510 | +0.28(+0.21%) |
Jan 14, 2020 | 132.25 | 135.77 | 132.25 | 135.72 | 665,667 | +3.17(+2.39%) |
Jan 13, 2020 | 132.54 | 133.72 | 132.03 | 132.54 | 623,791 | +0.15(+0.11%) |
Jan 10, 2020 | 130.00 | 132.46 | 129.71 | 132.40 | 527,595 | +2.84(+2.19%) |
Jan 09, 2020 | 131.16 | 131.32 | 129.43 | 129.56 | 354,137 | -1.49(-1.14%) |
Jan 08, 2020 | 129.55 | 131.48 | 129.31 | 131.05 | 301,689 | +1.54(+1.19%) |
Jan 07, 2020 | 129.97 | 130.21 | 128.83 | 129.51 | 333,693 | -1.12(-0.86%) |
Jan 06, 2020 | 129.84 | 131.20 | 129.43 | 130.63 | 302,299 | +0.65(+0.50%) |
Jan 03, 2020 | 128.65 | 130.31 | 128.04 | 129.98 | 270,494 | +0.71(+0.55%) |
Jan 02, 2020 | 128.87 | 129.35 | 127.33 | 129.27 | 435,348 | +0.70(+0.55%) |
Dec 31, 2019 | 130.26 | 131.08 | 128.22 | 128.56 | 435,875 | -2.10(-1.61%) |
Dec 30, 2019 | 129.80 | 130.84 | 128.92 | 130.66 | 387,342 | +1.19(+0.92%) |
Dec 27, 2019 | 130.00 | 130.72 | 129.08 | 129.48 | 316,772 | -0.18(-0.14%) |
Dec 26, 2019 | 131.17 | 131.33 | 129.38 | 129.66 | 361,962 | -1.75(-1.33%) |
Dec 24, 2019 | 130.87 | 131.50 | 130.55 | 131.41 | 207,354 | +1.20(+0.92%) |
Dec 23, 2019 | 131.35 | 131.41 | 129.55 | 130.20 | 335,699 | -1.01(-0.77%) |
Dec 20, 2019 | 130.05 | 131.64 | 129.53 | 131.22 | 1,548,823 | +1.42(+1.10%) |
Dec 19, 2019 | 128.95 | 130.50 | 128.38 | 129.79 | 446,663 | +0.39(+0.30%) |
Dec 18, 2019 | 129.87 | 130.00 | 128.72 | 129.40 | 336,274 | -0.23(-0.18%) |
Dec 17, 2019 | 129.03 | 129.83 | 128.62 | 129.63 | 398,187 | +0.99(+0.77%) |
Dec 16, 2019 | 129.59 | 129.78 | 128.36 | 128.65 | 390,832 | -0.35(-0.27%) |
Dec 13, 2019 | 127.78 | 129.09 | 127.31 | 129.00 | 289,268 | +1.12(+0.88%) |
Dec 12, 2019 | 128.25 | 129.44 | 127.61 | 127.88 | 376,111 | -0.58(-0.45%) |
Dec 11, 2019 | 127.80 | 128.74 | 126.89 | 128.46 | 355,737 | +1.08(+0.85%) |
Dec 10, 2019 | 126.91 | 127.53 | 125.78 | 127.38 | 546,227 | +0.76(+0.60%) |
Dec 09, 2019 | 128.93 | 129.37 | 126.27 | 126.62 | 653,698 | -2.62(-2.03%) |
Dec 06, 2019 | 128.49 | 130.00 | 128.22 | 129.23 | 454,410 | +1.63(+1.28%) |
Dec 05, 2019 | 128.91 | 129.49 | 127.14 | 127.60 | 517,588 | -0.68(-0.53%) |
Dec 04, 2019 | 128.97 | 129.53 | 127.71 | 128.28 | 606,950 | -0.40(-0.31%) |
Dec 03, 2019 | 129.74 | 129.79 | 126.10 | 128.68 | 850,317 | -3.06(-2.32%) |
Dec 02, 2019 | 128.34 | 131.85 | 128.19 | 131.74 | 755,577 | +3.18(+2.47%) |
Nov 29, 2019 | 126.66 | 129.05 | 126.50 | 128.56 | 436,473 | +1.63(+1.28%) |
Nov 27, 2019 | 126.34 | 127.14 | 125.02 | 126.93 | 831,093 | +0.55(+0.44%) |
Nov 26, 2019 | 128.78 | 130.87 | 126.17 | 126.38 | 1,273,837 | -5.33(-4.04%) |
Nov 25, 2019 | 129.70 | 132.75 | 129.59 | 131.71 | 920,177 | +2.13(+1.65%) |
Nov 22, 2019 | 131.05 | 131.55 | 128.72 | 129.58 | 628,402 | -0.54(-0.42%) |
Nov 21, 2019 | 133.79 | 133.80 | 130.05 | 130.12 | 504,813 | -2.79(-2.10%) |
Nov 20, 2019 | 132.44 | 133.78 | 131.82 | 132.91 | 384,676 | +0.35(+0.26%) |
Nov 19, 2019 | 134.18 | 134.82 | 131.86 | 132.56 | 254,913 | -1.33(-0.99%) |
Nov 18, 2019 | 133.93 | 134.77 | 132.99 | 133.89 | 238,181 | -0.02(-0.01%) |
Nov 15, 2019 | 135.33 | 135.45 | 133.44 | 133.91 | 306,966 | -0.86(-0.64%) |
Nov 14, 2019 | 135.52 | 135.64 | 133.80 | 134.77 | 294,735 | -0.99(-0.73%) |
Nov 13, 2019 | 134.06 | 136.28 | 133.81 | 135.76 | 250,245 | +1.50(+1.11%) |
Nov 12, 2019 | 136.58 | 136.58 | 133.69 | 134.26 | 304,225 | -2.08(-1.53%) |
Nov 11, 2019 | 138.13 | 138.57 | 136.07 | 136.34 | 271,713 | -1.94(-1.40%) |
Nov 08, 2019 | 136.66 | 138.52 | 136.66 | 138.28 | 299,432 | +1.49(+1.09%) |
Nov 07, 2019 | 136.58 | 136.94 | 135.42 | 136.79 | 286,298 | +0.85(+0.63%) |
Nov 06, 2019 | 135.14 | 136.38 | 134.06 | 135.94 | 328,034 | +1.16(+0.86%) |
Nov 05, 2019 | 132.66 | 134.88 | 132.48 | 134.78 | 244,984 | +2.07(+1.56%) |
Nov 04, 2019 | 130.60 | 133.45 | 129.89 | 132.70 | 451,470 | +2.31(+1.77%) |