Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 133.47 | 133.69 | 132.48 | 132.68 | 9,707,352 | -1.33(-0.99%) |
Jan 30, 2020 | 133.72 | 134.15 | 132.84 | 134.01 | 7,259,349 | -0.16(-0.12%) |
Jan 29, 2020 | 133.20 | 134.75 | 132.92 | 134.17 | 7,055,796 | +0.93(+0.70%) |
Jan 28, 2020 | 132.32 | 134.20 | 132.04 | 133.25 | 8,231,566 | +0.67(+0.50%) |
Jan 27, 2020 | 131.48 | 133.21 | 131.02 | 132.58 | 8,511,558 | +0.38(+0.29%) |
Jan 24, 2020 | 132.43 | 132.75 | 131.85 | 132.19 | 10,156,149 | -0.19(-0.14%) |
Jan 23, 2020 | 131.94 | 132.59 | 130.80 | 132.38 | 9,729,832 | +0.25(+0.19%) |
Jan 22, 2020 | 130.75 | 132.96 | 130.13 | 132.13 | 11,561,926 | -0.91(-0.68%) |
Jan 21, 2020 | 132.43 | 133.84 | 132.35 | 133.04 | 10,694,693 | +0.09(+0.07%) |
Jan 17, 2020 | 132.27 | 133.16 | 131.85 | 132.95 | 10,191,940 | +0.86(+0.65%) |
Jan 16, 2020 | 131.39 | 132.66 | 130.30 | 132.09 | 7,266,025 | +1.06(+0.81%) |
Jan 15, 2020 | 130.48 | 131.37 | 130.34 | 131.03 | 5,565,354 | +0.44(+0.33%) |
Jan 14, 2020 | 129.28 | 130.67 | 128.99 | 130.59 | 7,895,988 | +0.73(+0.56%) |
Jan 13, 2020 | 129.66 | 129.94 | 128.99 | 129.86 | 5,153,582 | +0.57(+0.44%) |
Jan 10, 2020 | 129.90 | 130.29 | 129.15 | 129.29 | 5,657,751 | -0.29(-0.23%) |
Jan 09, 2020 | 129.91 | 130.15 | 129.23 | 129.58 | 6,858,440 | +0.38(+0.30%) |
Jan 08, 2020 | 129.12 | 130.11 | 128.08 | 129.20 | 7,411,601 | -0.02(-0.01%) |
Jan 07, 2020 | 128.35 | 129.64 | 126.01 | 129.22 | 8,287,468 | +0.79(+0.61%) |
Jan 06, 2020 | 128.34 | 128.52 | 127.32 | 128.43 | 8,674,397 | -0.16(-0.13%) |
Jan 03, 2020 | 127.90 | 129.57 | 127.45 | 128.59 | 6,455,262 | -1.51(-1.16%) |
Jan 02, 2020 | 130.01 | 130.14 | 129.31 | 130.10 | 6,481,698 | +0.09(+0.07%) |
Dec 31, 2019 | 129.32 | 130.13 | 129.04 | 130.01 | 4,976,141 | +0.51(+0.39%) |
Dec 30, 2019 | 129.93 | 130.30 | 129.26 | 129.50 | 3,279,970 | -0.40(-0.31%) |
Dec 27, 2019 | 130.30 | 130.62 | 129.72 | 129.90 | 3,851,345 | -0.07(-0.05%) |
Dec 26, 2019 | 130.10 | 130.29 | 129.38 | 129.97 | 3,387,570 | -0.09(-0.07%) |
Dec 24, 2019 | 130.13 | 130.13 | 129.47 | 130.06 | 4,756,007 | -0.46(-0.35%) |
Dec 23, 2019 | 129.89 | 130.80 | 129.54 | 130.52 | 7,358,736 | +0.34(+0.26%) |
Dec 20, 2019 | 130.91 | 131.77 | 129.06 | 130.18 | 16,305,780 | +0.77(+0.59%) |
Dec 19, 2019 | 128.25 | 130.02 | 128.00 | 129.41 | 10,563,243 | +1.79(+1.40%) |
Dec 18, 2019 | 128.09 | 128.24 | 127.22 | 127.62 | 8,806,744 | -0.33(-0.26%) |
Dec 17, 2019 | 127.45 | 128.39 | 127.02 | 127.95 | 12,029,625 | +1.58(+1.25%) |
Dec 16, 2019 | 126.32 | 127.32 | 126.11 | 126.37 | 6,006,126 | +0.37(+0.29%) |
Dec 13, 2019 | 125.76 | 126.38 | 125.05 | 126.01 | 4,776,539 | +0.03(+0.03%) |
Dec 12, 2019 | 125.95 | 126.61 | 125.43 | 125.97 | 5,623,901 | +0.32(+0.26%) |
Dec 11, 2019 | 125.61 | 126.54 | 125.34 | 125.65 | 7,440,532 | +0.88(+0.71%) |
Dec 10, 2019 | 125.49 | 125.67 | 124.70 | 124.77 | 5,958,149 | -0.45(-0.36%) |
Dec 09, 2019 | 125.13 | 125.50 | 124.83 | 125.22 | 4,758,345 | +0.11(+0.09%) |
Dec 06, 2019 | 124.30 | 126.19 | 124.30 | 125.12 | 7,450,580 | +0.73(+0.59%) |
Dec 05, 2019 | 124.20 | 124.55 | 122.95 | 124.39 | 6,140,593 | +0.16(+0.13%) |
Dec 04, 2019 | 123.44 | 124.55 | 123.03 | 124.23 | 8,142,578 | +1.98(+1.62%) |
Dec 03, 2019 | 122.02 | 122.50 | 121.36 | 122.25 | 7,197,827 | -0.18(-0.15%) |
Dec 02, 2019 | 122.75 | 122.86 | 121.97 | 122.42 | 5,292,532 | -0.12(-0.09%) |
Nov 29, 2019 | 122.64 | 123.24 | 122.05 | 122.54 | 3,678,783 | -0.23(-0.19%) |
Nov 27, 2019 | 122.25 | 123.22 | 122.02 | 122.77 | 6,196,643 | +0.67(+0.55%) |
Nov 26, 2019 | 121.63 | 122.41 | 120.46 | 122.10 | 11,934,052 | -0.16(-0.13%) |
Nov 25, 2019 | 122.16 | 122.68 | 121.43 | 122.27 | 6,857,502 | +0.05(+0.04%) |
Nov 22, 2019 | 120.95 | 122.71 | 120.82 | 122.21 | 10,434,277 | +1.44(+1.19%) |
Nov 21, 2019 | 120.33 | 121.13 | 119.49 | 120.77 | 7,258,104 | +0.44(+0.37%) |
Nov 20, 2019 | 119.59 | 120.68 | 118.67 | 120.33 | 8,579,932 | +0.99(+0.83%) |
Nov 19, 2019 | 119.49 | 119.66 | 118.80 | 119.33 | 5,865,912 | -0.01(-0.01%) |
Nov 18, 2019 | 118.80 | 120.11 | 117.42 | 119.34 | 10,497,571 | -0.10(-0.08%) |
Nov 15, 2019 | 116.17 | 119.47 | 115.76 | 119.44 | 11,857,554 | +3.52(+3.04%) |
Nov 14, 2019 | 115.98 | 116.27 | 115.19 | 115.92 | 4,764,738 | -0.27(-0.24%) |
Nov 13, 2019 | 115.99 | 116.39 | 115.71 | 116.19 | 6,689,546 | -0.07(-0.06%) |
Nov 12, 2019 | 116.84 | 116.92 | 115.97 | 116.26 | 5,907,229 | -0.56(-0.48%) |
Nov 11, 2019 | 117.08 | 117.30 | 116.25 | 116.82 | 4,938,608 | -0.90(-0.77%) |
Nov 08, 2019 | 116.22 | 117.76 | 115.93 | 117.72 | 5,652,775 | +1.39(+1.19%) |
Nov 07, 2019 | 116.60 | 117.17 | 115.96 | 116.33 | 6,635,930 | +0.42(+0.36%) |
Nov 06, 2019 | 115.44 | 116.38 | 114.80 | 115.92 | 6,157,193 | +0.48(+0.41%) |
Nov 05, 2019 | 115.54 | 116.37 | 114.78 | 115.44 | 7,068,259 | +0.17(+0.15%) |
Nov 04, 2019 | 116.66 | 116.79 | 115.15 | 115.27 | 6,936,112 | -0.86(-0.74%) |