Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 122.12 | 123.98 | 120.97 | 123.53 | 2,430,579 | -0.45(-0.36%) |
Jan 30, 2020 | 119.91 | 124.17 | 118.49 | 123.98 | 3,687,991 | +2.71(+2.24%) |
Jan 29, 2020 | 122.69 | 123.18 | 120.50 | 121.27 | 2,371,149 | -1.10(-0.90%) |
Jan 28, 2020 | 123.12 | 123.76 | 119.29 | 122.36 | 4,346,925 | +1.06(+0.87%) |
Jan 27, 2020 | 120.36 | 124.46 | 118.58 | 121.31 | 5,946,478 | -10.63(-8.06%) |
Jan 24, 2020 | 135.51 | 135.55 | 129.35 | 131.94 | 4,073,229 | -4.27(-3.13%) |
Jan 23, 2020 | 131.95 | 137.07 | 130.72 | 136.21 | 4,965,986 | -0.96(-0.70%) |
Jan 22, 2020 | 141.23 | 141.39 | 136.24 | 137.17 | 2,963,953 | -2.17(-1.56%) |
Jan 21, 2020 | 140.16 | 142.27 | 137.45 | 139.34 | 5,523,717 | -9.12(-6.14%) |
Jan 17, 2020 | 149.51 | 150.21 | 147.58 | 148.46 | 2,224,073 | -0.58(-0.39%) |
Jan 16, 2020 | 147.85 | 149.56 | 147.52 | 149.04 | 1,672,028 | +2.14(+1.46%) |
Jan 15, 2020 | 146.17 | 147.63 | 145.97 | 146.89 | 1,952,407 | -0.01(-0.01%) |
Jan 14, 2020 | 146.28 | 147.60 | 144.11 | 146.90 | 2,274,561 | +2.76(+1.92%) |
Jan 13, 2020 | 140.85 | 144.80 | 140.51 | 144.14 | 1,855,725 | +4.11(+2.94%) |
Jan 10, 2020 | 140.10 | 144.91 | 138.89 | 140.03 | 2,226,932 | +0.84(+0.60%) |
Jan 09, 2020 | 140.74 | 140.87 | 138.58 | 139.19 | 1,229,503 | -0.59(-0.42%) |
Jan 08, 2020 | 137.90 | 140.77 | 137.37 | 139.77 | 1,201,218 | +0.87(+0.63%) |
Jan 07, 2020 | 137.88 | 139.30 | 137.23 | 138.90 | 1,758,726 | +0.66(+0.47%) |
Jan 06, 2020 | 136.30 | 138.43 | 136.15 | 138.25 | 1,386,800 | -0.27(-0.20%) |
Jan 03, 2020 | 137.91 | 139.30 | 137.02 | 138.52 | 1,797,989 | -2.09(-1.48%) |
Jan 02, 2020 | 139.10 | 141.38 | 138.79 | 140.61 | 3,070,516 | +4.63(+3.41%) |
Dec 31, 2019 | 135.77 | 137.15 | 135.37 | 135.97 | 1,166,931 | -0.50(-0.37%) |
Dec 30, 2019 | 137.33 | 137.93 | 135.14 | 136.47 | 3,128,199 | -0.42(-0.31%) |
Dec 27, 2019 | 138.23 | 138.88 | 135.84 | 136.90 | 1,431,752 | -1.11(-0.80%) |
Dec 26, 2019 | 137.27 | 138.06 | 136.66 | 138.00 | 999,337 | +1.47(+1.08%) |
Dec 24, 2019 | 136.99 | 137.20 | 136.34 | 136.53 | 482,153 | -0.77(-0.56%) |
Dec 23, 2019 | 136.25 | 137.70 | 135.63 | 137.31 | 1,638,415 | +2.13(+1.58%) |
Dec 20, 2019 | 137.57 | 137.57 | 134.33 | 135.17 | 5,908,291 | -1.75(-1.28%) |
Dec 19, 2019 | 135.72 | 137.42 | 135.03 | 136.92 | 2,529,347 | +1.11(+0.81%) |
Dec 18, 2019 | 135.12 | 137.06 | 132.37 | 135.82 | 4,989,238 | +5.10(+3.90%) |
Dec 17, 2019 | 129.19 | 130.97 | 128.03 | 130.72 | 2,030,416 | +2.51(+1.95%) |
Dec 16, 2019 | 127.61 | 129.70 | 127.45 | 128.21 | 2,357,915 | +1.14(+0.89%) |
Dec 13, 2019 | 128.50 | 131.39 | 126.13 | 127.07 | 2,880,867 | -2.44(-1.88%) |
Dec 12, 2019 | 119.85 | 129.81 | 119.75 | 129.51 | 4,841,842 | +11.20(+9.47%) |
Dec 11, 2019 | 117.06 | 118.62 | 117.00 | 118.31 | 2,057,108 | +1.39(+1.19%) |
Dec 10, 2019 | 118.30 | 118.63 | 116.74 | 116.92 | 925,272 | -0.96(-0.81%) |
Dec 09, 2019 | 118.83 | 120.44 | 117.87 | 117.88 | 1,869,654 | -1.26(-1.06%) |
Dec 06, 2019 | 117.06 | 119.36 | 116.64 | 119.14 | 1,197,263 | +3.34(+2.88%) |
Dec 05, 2019 | 116.80 | 117.30 | 115.07 | 115.80 | 836,516 | -0.46(-0.40%) |
Dec 04, 2019 | 115.23 | 116.59 | 115.10 | 116.26 | 1,319,350 | +2.09(+1.83%) |
Dec 03, 2019 | 114.27 | 114.43 | 111.64 | 114.17 | 1,917,477 | -2.73(-2.34%) |
Dec 02, 2019 | 118.26 | 119.50 | 116.70 | 116.90 | 1,707,813 | -1.43(-1.21%) |
Nov 29, 2019 | 118.36 | 118.98 | 117.67 | 118.33 | 789,154 | -1.10(-0.92%) |
Nov 27, 2019 | 119.32 | 120.84 | 118.82 | 119.43 | 769,851 | +0.41(+0.35%) |
Nov 26, 2019 | 121.32 | 121.61 | 118.76 | 119.02 | 1,350,851 | -2.37(-1.95%) |
Nov 25, 2019 | 117.27 | 121.42 | 117.04 | 121.39 | 1,789,675 | +4.71(+4.04%) |
Nov 22, 2019 | 117.43 | 117.43 | 116.09 | 116.67 | 1,329,317 | +0.79(+0.68%) |
Nov 21, 2019 | 115.20 | 116.81 | 114.73 | 115.88 | 1,487,946 | +0.78(+0.68%) |
Nov 20, 2019 | 117.11 | 118.42 | 113.75 | 115.10 | 1,857,122 | -2.64(-2.25%) |
Nov 19, 2019 | 118.54 | 118.58 | 116.28 | 117.74 | 1,347,864 | +0.10(+0.08%) |
Nov 18, 2019 | 114.11 | 117.72 | 112.72 | 117.64 | 1,626,901 | +2.40(+2.08%) |
Nov 15, 2019 | 116.57 | 116.72 | 114.21 | 115.25 | 1,780,933 | -0.96(-0.83%) |
Nov 14, 2019 | 116.36 | 117.24 | 115.83 | 116.20 | 1,143,885 | -0.16(-0.13%) |
Nov 13, 2019 | 116.52 | 117.12 | 115.33 | 116.36 | 1,416,159 | -0.88(-0.75%) |
Nov 12, 2019 | 118.64 | 119.20 | 117.17 | 117.24 | 1,190,196 | -0.86(-0.72%) |
Nov 11, 2019 | 120.33 | 120.88 | 117.10 | 118.10 | 1,909,114 | -4.71(-3.83%) |
Nov 08, 2019 | 121.13 | 123.53 | 120.02 | 122.81 | 1,438,664 | +0.95(+0.78%) |
Nov 07, 2019 | 121.82 | 124.83 | 121.05 | 121.86 | 3,200,179 | +2.84(+2.39%) |
Nov 06, 2019 | 123.42 | 123.42 | 118.20 | 119.01 | 2,122,371 | -3.92(-3.19%) |
Nov 05, 2019 | 123.04 | 124.51 | 122.27 | 122.93 | 1,202,741 | -0.12(-0.09%) |
Nov 04, 2019 | 121.38 | 123.36 | 121.19 | 123.05 | 2,294,656 | +3.43(+2.87%) |