Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 149.52 | 149.79 | 146.27 | 147.00 | 991,700 | -2.58(-1.72%) |
Jan 30, 2020 | 146.94 | 151.87 | 146.21 | 149.58 | 1,350,318 | +0.43(+0.29%) |
Jan 29, 2020 | 149.16 | 151.52 | 147.60 | 149.15 | 1,926,953 | -0.12(-0.08%) |
Jan 28, 2020 | 145.02 | 150.00 | 143.71 | 149.27 | 2,377,703 | +5.44(+3.78%) |
Jan 27, 2020 | 143.50 | 146.49 | 141.99 | 143.83 | 2,569,157 | -2.96(-2.02%) |
Jan 24, 2020 | 145.00 | 150.71 | 140.65 | 146.79 | 8,033,600 | +14.15(+10.67%) |
Jan 23, 2020 | 131.56 | 133.39 | 130.53 | 132.64 | 2,455,423 | +1.18(+0.90%) |
Jan 22, 2020 | 132.60 | 133.86 | 131.35 | 131.46 | 1,314,356 | +0.14(+0.11%) |
Jan 21, 2020 | 132.20 | 133.49 | 130.33 | 131.32 | 1,078,517 | -1.53(-1.15%) |
Jan 17, 2020 | 135.11 | 135.54 | 132.42 | 132.85 | 2,002,600 | -1.87(-1.39%) |
Jan 16, 2020 | 135.72 | 135.98 | 134.31 | 134.72 | 737,686 | -0.19(-0.14%) |
Jan 15, 2020 | 134.31 | 137.22 | 134.31 | 134.91 | 994,859 | +0.69(+0.51%) |
Jan 14, 2020 | 135.46 | 136.50 | 134.01 | 134.22 | 1,147,004 | -1.85(-1.36%) |
Jan 13, 2020 | 138.59 | 140.49 | 135.15 | 136.07 | 1,602,505 | +2.17(+1.62%) |
Jan 10, 2020 | 135.67 | 137.45 | 133.26 | 133.90 | 1,243,800 | -1.51(-1.12%) |
Jan 09, 2020 | 131.82 | 135.60 | 131.70 | 135.41 | 2,034,283 | +5.35(+4.11%) |
Jan 08, 2020 | 128.32 | 131.81 | 127.33 | 130.06 | 1,570,368 | +1.91(+1.49%) |
Jan 07, 2020 | 128.23 | 129.20 | 127.33 | 128.15 | 1,560,426 | +0.46(+0.36%) |
Jan 06, 2020 | 122.56 | 128.03 | 122.05 | 127.69 | 3,583,844 | +4.65(+3.78%) |
Jan 03, 2020 | 121.02 | 123.63 | 120.82 | 123.04 | 1,223,500 | +0.16(+0.13%) |
Jan 02, 2020 | 121.15 | 123.84 | 119.84 | 122.88 | 2,062,511 | +2.54(+2.11%) |
Dec 31, 2019 | 118.75 | 120.43 | 117.81 | 120.34 | 675,900 | +1.01(+0.85%) |
Dec 30, 2019 | 121.12 | 121.44 | 117.21 | 119.33 | 707,154 | -1.79(-1.48%) |
Dec 27, 2019 | 122.41 | 122.50 | 120.52 | 121.12 | 592,500 | -0.58(-0.48%) |
Dec 26, 2019 | 120.20 | 123.34 | 120.02 | 121.70 | 568,888 | +1.18(+0.98%) |
Dec 24, 2019 | 121.34 | 121.38 | 119.38 | 120.52 | 265,200 | -0.23(-0.19%) |
Dec 23, 2019 | 121.32 | 122.78 | 120.68 | 120.75 | 751,442 | -0.34(-0.28%) |
Dec 20, 2019 | 120.94 | 123.30 | 120.40 | 121.09 | 1,634,800 | +1.06(+0.88%) |
Dec 19, 2019 | 118.66 | 120.90 | 117.79 | 120.03 | 1,427,261 | +1.91(+1.62%) |
Dec 18, 2019 | 119.61 | 120.70 | 117.84 | 118.12 | 1,225,615 | -1.56(-1.30%) |
Dec 17, 2019 | 122.28 | 122.28 | 119.06 | 119.68 | 1,126,518 | -1.54(-1.27%) |
Dec 16, 2019 | 120.00 | 122.16 | 119.17 | 121.22 | 1,241,542 | +1.41(+1.18%) |
Dec 13, 2019 | 116.38 | 120.81 | 115.58 | 119.81 | 2,078,100 | +3.64(+3.13%) |
Dec 12, 2019 | 118.11 | 118.18 | 114.98 | 116.17 | 1,747,144 | -2.06(-1.74%) |
Dec 11, 2019 | 120.35 | 120.45 | 113.91 | 118.23 | 2,275,392 | -2.57(-2.13%) |
Dec 10, 2019 | 122.70 | 124.75 | 120.34 | 120.80 | 916,359 | -2.00(-1.63%) |
Dec 09, 2019 | 122.89 | 123.89 | 121.10 | 122.80 | 837,720 | -0.56(-0.45%) |
Dec 06, 2019 | 123.24 | 124.55 | 122.25 | 123.36 | 874,300 | -0.59(-0.48%) |
Dec 05, 2019 | 124.00 | 124.71 | 123.00 | 123.95 | 768,470 | +0.48(+0.39%) |
Dec 04, 2019 | 123.52 | 124.07 | 121.12 | 123.47 | 1,183,074 | -0.08(-0.06%) |
Dec 03, 2019 | 117.80 | 123.91 | 116.09 | 123.55 | 2,111,506 | +2.71(+2.24%) |
Dec 02, 2019 | 126.75 | 126.86 | 118.18 | 120.84 | 2,313,290 | -6.27(-4.93%) |
Nov 29, 2019 | 126.18 | 127.71 | 125.57 | 127.11 | 479,800 | -0.39(-0.31%) |
Nov 27, 2019 | 129.57 | 129.80 | 127.06 | 127.50 | 963,800 | -2.21(-1.70%) |
Nov 26, 2019 | 125.95 | 130.98 | 125.66 | 129.71 | 1,346,533 | +3.20(+2.53%) |
Nov 25, 2019 | 125.59 | 128.48 | 125.55 | 126.51 | 1,133,228 | +0.53(+0.42%) |
Nov 22, 2019 | 125.97 | 127.00 | 123.60 | 125.98 | 883,200 | +0.01(+0.01%) |
Nov 21, 2019 | 127.11 | 129.14 | 125.70 | 125.97 | 1,432,718 | -1.52(-1.19%) |
Nov 20, 2019 | 125.88 | 129.71 | 125.11 | 127.49 | 1,830,818 | +1.54(+1.22%) |
Nov 19, 2019 | 124.03 | 126.36 | 122.89 | 125.95 | 1,512,805 | +2.01(+1.62%) |
Nov 18, 2019 | 122.00 | 125.86 | 121.64 | 123.94 | 1,393,017 | +1.21(+0.99%) |
Nov 15, 2019 | 121.39 | 122.80 | 119.89 | 122.73 | 830,000 | +1.89(+1.56%) |
Nov 14, 2019 | 121.47 | 122.00 | 118.80 | 120.84 | 895,012 | -0.65(-0.54%) |
Nov 13, 2019 | 120.51 | 123.00 | 120.11 | 121.49 | 981,127 | +1.61(+1.34%) |
Nov 12, 2019 | 119.50 | 121.63 | 118.91 | 119.88 | 737,420 | +0.41(+0.34%) |
Nov 11, 2019 | 119.18 | 120.20 | 117.52 | 119.47 | 975,064 | +0.52(+0.44%) |
Nov 08, 2019 | 114.82 | 119.20 | 114.22 | 118.95 | 1,420,200 | +4.25(+3.71%) |
Nov 07, 2019 | 115.37 | 117.12 | 114.07 | 114.70 | 730,943 | -0.55(-0.48%) |
Nov 06, 2019 | 114.67 | 116.14 | 112.83 | 115.25 | 988,161 | +1.06(+0.93%) |
Nov 05, 2019 | 118.37 | 118.37 | 112.83 | 114.19 | 2,294,255 | -4.18(-3.53%) |
Nov 04, 2019 | 123.02 | 123.97 | 118.26 | 118.37 | 1,504,392 | -3.99(-3.26%) |