Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 131.73 | 132.48 | 131.66 | 132.40 | 16,020,856 | +1.20(+0.91%) |
Jan 30, 2020 | 131.49 | 132.19 | 130.94 | 131.20 | 16,210,000 | +0.02(+0.01%) |
Jan 29, 2020 | 130.16 | 131.31 | 130.15 | 131.18 | 10,542,629 | +1.27(+0.98%) |
Jan 28, 2020 | 130.61 | 130.75 | 129.60 | 129.91 | 11,693,779 | -1.03(-0.78%) |
Jan 27, 2020 | 130.30 | 130.94 | 130.22 | 130.94 | 12,040,664 | +2.01(+1.56%) |
Jan 24, 2020 | 128.33 | 129.36 | 128.22 | 128.93 | 9,460,548 | +1.03(+0.81%) |
Jan 23, 2020 | 127.81 | 128.29 | 127.75 | 127.89 | 10,733,836 | +0.89(+0.70%) |
Jan 22, 2020 | 126.79 | 127.17 | 126.67 | 127.01 | 6,959,021 | +0.44(+0.35%) |
Jan 21, 2020 | 125.96 | 126.72 | 125.93 | 126.56 | 7,487,370 | +1.32(+1.05%) |
Jan 17, 2020 | 124.85 | 125.35 | 124.65 | 125.25 | 10,681,893 | -1.08(-0.85%) |
Jan 16, 2020 | 126.37 | 126.61 | 125.90 | 126.33 | 7,458,352 | -0.40(-0.31%) |
Jan 15, 2020 | 126.61 | 126.82 | 126.15 | 126.72 | 6,930,825 | +0.84(+0.66%) |
Jan 14, 2020 | 125.39 | 125.97 | 125.34 | 125.89 | 15,340,177 | +0.64(+0.51%) |
Jan 13, 2020 | 125.12 | 125.31 | 124.67 | 125.25 | 6,575,487 | -0.38(-0.30%) |
Jan 10, 2020 | 124.93 | 125.65 | 124.89 | 125.63 | 9,672,132 | +1.11(+0.89%) |
Jan 09, 2020 | 123.41 | 124.71 | 123.32 | 124.52 | 8,167,443 | +0.44(+0.35%) |
Jan 08, 2020 | 125.16 | 125.51 | 123.70 | 124.08 | 11,705,137 | -0.83(-0.66%) |
Jan 07, 2020 | 125.43 | 125.65 | 124.90 | 124.91 | 9,236,177 | -0.62(-0.49%) |
Jan 06, 2020 | 126.76 | 126.78 | 125.36 | 125.53 | 12,529,364 | -0.72(-0.57%) |
Jan 03, 2020 | 125.47 | 126.28 | 125.12 | 126.24 | 13,628,197 | +1.91(+1.54%) |
Jan 02, 2020 | 124.13 | 124.80 | 124.01 | 124.33 | 12,159,554 | +1.39(+1.13%) |
Dec 31, 2019 | 123.60 | 123.83 | 122.85 | 122.94 | 11,799,650 | -1.25(-1.01%) |
Dec 30, 2019 | 123.31 | 124.23 | 123.10 | 124.19 | 8,793,664 | -0.42(-0.33%) |
Dec 27, 2019 | 124.72 | 124.89 | 124.58 | 124.61 | 8,045,251 | +0.14(+0.11%) |
Dec 26, 2019 | 124.24 | 124.52 | 123.88 | 124.47 | 5,829,756 | +0.30(+0.24%) |
Dec 24, 2019 | 123.34 | 124.37 | 123.31 | 124.17 | 5,143,468 | +0.35(+0.29%) |
Dec 23, 2019 | 124.15 | 124.29 | 123.41 | 123.82 | 5,702,901 | -0.18(-0.15%) |
Dec 20, 2019 | 123.53 | 124.04 | 123.35 | 124.00 | 6,012,394 | +0.16(+0.13%) |
Dec 19, 2019 | 123.41 | 124.19 | 123.19 | 123.84 | 7,263,344 | +0.20(+0.16%) |
Dec 18, 2019 | 124.39 | 124.53 | 123.47 | 123.64 | 6,892,611 | -1.02(-0.82%) |
Dec 17, 2019 | 125.22 | 125.33 | 124.31 | 124.67 | 6,820,930 | -0.17(-0.14%) |
Dec 16, 2019 | 125.39 | 125.44 | 124.51 | 124.84 | 10,110,116 | -1.13(-0.90%) |
Dec 13, 2019 | 125.14 | 126.49 | 124.33 | 125.97 | 12,511,436 | +1.44(+1.16%) |
Dec 12, 2019 | 126.11 | 126.19 | 123.77 | 124.53 | 16,398,648 | -2.08(-1.65%) |
Dec 11, 2019 | 126.20 | 126.97 | 126.14 | 126.61 | 6,905,858 | +0.99(+0.79%) |
Dec 10, 2019 | 126.10 | 126.25 | 125.40 | 125.62 | 5,461,005 | +0.01(+0.01%) |
Dec 09, 2019 | 125.92 | 126.03 | 125.54 | 125.62 | 4,433,739 | +0.27(+0.22%) |
Dec 06, 2019 | 125.06 | 126.04 | 124.90 | 125.34 | 8,754,904 | -0.70(-0.55%) |
Dec 05, 2019 | 125.62 | 126.33 | 125.57 | 126.04 | 8,028,524 | -0.62(-0.49%) |
Dec 04, 2019 | 127.15 | 127.29 | 126.12 | 126.66 | 9,477,761 | -1.28(-1.00%) |
Dec 03, 2019 | 126.88 | 128.44 | 126.78 | 127.94 | 14,702,023 | +2.63(+2.10%) |
Dec 02, 2019 | 125.15 | 125.63 | 124.98 | 125.31 | 19,538,984 | -1.69(-1.33%) |
Nov 29, 2019 | 127.18 | 127.24 | 126.42 | 127.00 | 6,911,432 | -0.27(-0.21%) |
Nov 27, 2019 | 127.17 | 127.44 | 127.00 | 127.27 | 4,529,746 | -0.37(-0.29%) |
Nov 26, 2019 | 127.53 | 127.81 | 127.47 | 127.64 | 4,733,456 | +0.74(+0.58%) |
Nov 25, 2019 | 126.89 | 127.10 | 126.78 | 126.90 | 4,596,556 | +0.37(+0.29%) |
Nov 22, 2019 | 126.71 | 126.88 | 126.33 | 126.53 | 5,158,973 | +0.16(+0.13%) |
Nov 21, 2019 | 126.30 | 126.69 | 125.83 | 126.37 | 6,612,810 | -0.80(-0.63%) |
Nov 20, 2019 | 126.54 | 127.17 | 126.41 | 127.17 | 8,740,940 | +1.30(+1.04%) |
Nov 19, 2019 | 125.15 | 125.94 | 125.15 | 125.86 | 8,726,990 | +1.04(+0.83%) |
Nov 18, 2019 | 125.00 | 125.36 | 124.75 | 124.82 | 6,571,919 | +0.23(+0.18%) |
Nov 15, 2019 | 124.34 | 124.96 | 124.30 | 124.60 | 5,149,796 | -0.14(-0.11%) |
Nov 14, 2019 | 124.63 | 125.21 | 124.52 | 124.73 | 11,292,369 | +1.28(+1.03%) |
Nov 13, 2019 | 123.74 | 123.87 | 123.15 | 123.46 | 7,464,704 | +0.80(+0.65%) |
Nov 12, 2019 | 122.35 | 122.96 | 121.91 | 122.66 | 6,382,846 | +0.56(+0.46%) |
Nov 11, 2019 | 122.44 | 122.45 | 121.77 | 122.10 | 5,060,578 | +0.08(+0.07%) |
Nov 08, 2019 | 122.24 | 122.96 | 121.90 | 122.02 | 11,307,727 | -0.52(-0.42%) |
Nov 07, 2019 | 123.32 | 123.33 | 121.60 | 122.53 | 21,239,420 | -2.26(-1.81%) |
Nov 06, 2019 | 124.83 | 125.18 | 124.22 | 124.80 | 10,339,903 | +0.75(+0.61%) |
Nov 05, 2019 | 124.11 | 124.31 | 123.67 | 124.04 | 14,918,552 | -1.41(-1.12%) |
Nov 04, 2019 | 125.69 | 125.84 | 125.29 | 125.45 | 12,310,709 | -1.67(-1.32%) |