Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 134.26 | 134.26 | 130.28 | 130.92 | 4,372,572 | -3.50(-2.60%) |
Jan 30, 2020 | 134.12 | 135.00 | 133.60 | 134.42 | 4,370,791 | -0.54(-0.40%) |
Jan 29, 2020 | 135.25 | 136.34 | 134.74 | 134.95 | 1,822,954 | +0.12(+0.09%) |
Jan 28, 2020 | 133.60 | 136.21 | 133.60 | 134.84 | 2,624,295 | +1.43(+1.07%) |
Jan 27, 2020 | 132.77 | 134.13 | 132.26 | 133.40 | 2,178,251 | -1.40(-1.03%) |
Jan 24, 2020 | 136.24 | 137.08 | 134.17 | 134.80 | 2,588,516 | -0.99(-0.73%) |
Jan 23, 2020 | 135.73 | 136.28 | 134.76 | 135.79 | 2,087,324 | +0.38(+0.28%) |
Jan 22, 2020 | 135.81 | 136.45 | 135.35 | 135.41 | 3,311,523 | +0.88(+0.66%) |
Jan 21, 2020 | 133.74 | 135.47 | 133.59 | 134.53 | 4,219,111 | +0.48(+0.36%) |
Jan 17, 2020 | 134.24 | 134.24 | 132.00 | 134.04 | 4,077,497 | +0.77(+0.58%) |
Jan 16, 2020 | 132.41 | 133.35 | 131.54 | 133.27 | 4,248,128 | +1.60(+1.22%) |
Jan 15, 2020 | 130.33 | 132.14 | 129.81 | 131.66 | 3,227,534 | +1.85(+1.43%) |
Jan 14, 2020 | 130.19 | 130.53 | 128.82 | 129.81 | 2,125,259 | -0.25(-0.20%) |
Jan 13, 2020 | 129.85 | 130.27 | 128.88 | 130.07 | 4,639,272 | +0.72(+0.56%) |
Jan 10, 2020 | 130.66 | 131.14 | 128.93 | 129.35 | 2,381,997 | -0.89(-0.69%) |
Jan 09, 2020 | 128.48 | 130.36 | 128.06 | 130.24 | 4,535,507 | +2.46(+1.93%) |
Jan 08, 2020 | 126.48 | 128.26 | 126.28 | 127.78 | 3,518,795 | +1.85(+1.47%) |
Jan 07, 2020 | 127.27 | 127.58 | 125.85 | 125.93 | 3,916,319 | -1.97(-1.54%) |
Jan 06, 2020 | 125.88 | 127.90 | 125.59 | 127.90 | 4,044,455 | +1.21(+0.96%) |
Jan 03, 2020 | 125.66 | 127.87 | 125.58 | 126.69 | 2,595,978 | -0.80(-0.63%) |
Jan 02, 2020 | 127.46 | 128.35 | 126.85 | 127.49 | 3,294,545 | +0.74(+0.58%) |
Dec 31, 2019 | 126.07 | 126.78 | 125.53 | 126.75 | 2,728,098 | +0.45(+0.35%) |
Dec 30, 2019 | 126.86 | 127.02 | 125.68 | 126.31 | 2,139,745 | -1.05(-0.82%) |
Dec 27, 2019 | 126.67 | 127.39 | 126.18 | 127.35 | 1,613,529 | +0.96(+0.76%) |
Dec 26, 2019 | 125.97 | 126.54 | 125.83 | 126.40 | 1,008,219 | +0.75(+0.60%) |
Dec 24, 2019 | 126.00 | 126.41 | 125.22 | 125.65 | 938,006 | -0.30(-0.24%) |
Dec 23, 2019 | 126.49 | 126.78 | 125.67 | 125.95 | 1,912,600 | -0.54(-0.43%) |
Dec 20, 2019 | 126.84 | 127.12 | 126.01 | 126.49 | 6,216,872 | +0.66(+0.52%) |
Dec 19, 2019 | 125.43 | 126.27 | 124.75 | 125.83 | 3,790,533 | +0.34(+0.27%) |
Dec 18, 2019 | 126.16 | 126.78 | 125.39 | 125.49 | 4,465,022 | -0.14(-0.11%) |
Dec 17, 2019 | 124.86 | 126.17 | 124.20 | 125.63 | 4,760,221 | +0.78(+0.62%) |
Dec 16, 2019 | 126.64 | 127.29 | 124.16 | 124.86 | 6,523,586 | -1.08(-0.85%) |
Dec 13, 2019 | 124.42 | 126.01 | 123.81 | 125.93 | 2,868,009 | +1.33(+1.07%) |
Dec 12, 2019 | 122.91 | 124.97 | 122.66 | 124.60 | 2,803,978 | +1.44(+1.17%) |
Dec 11, 2019 | 122.83 | 123.41 | 121.83 | 123.16 | 4,349,896 | -0.03(-0.02%) |
Dec 10, 2019 | 124.36 | 124.78 | 123.03 | 123.19 | 2,722,074 | -1.30(-1.04%) |
Dec 09, 2019 | 125.69 | 126.01 | 124.33 | 124.49 | 3,128,191 | -1.47(-1.17%) |
Dec 06, 2019 | 125.08 | 126.34 | 124.78 | 125.96 | 2,724,051 | +1.50(+1.21%) |
Dec 05, 2019 | 123.94 | 124.75 | 123.10 | 124.46 | 3,813,888 | +1.08(+0.88%) |
Dec 04, 2019 | 123.99 | 124.24 | 123.01 | 123.38 | 2,974,479 | -0.44(-0.35%) |
Dec 03, 2019 | 122.38 | 124.11 | 121.96 | 123.82 | 2,516,598 | +0.44(+0.35%) |
Dec 02, 2019 | 125.43 | 125.70 | 122.42 | 123.38 | 4,360,152 | -2.19(-1.74%) |
Nov 29, 2019 | 125.68 | 126.03 | 124.93 | 125.57 | 936,475 | -0.26(-0.20%) |
Nov 27, 2019 | 125.30 | 125.85 | 124.53 | 125.83 | 2,267,805 | +0.81(+0.65%) |
Nov 26, 2019 | 124.86 | 125.92 | 124.44 | 125.02 | 4,722,780 | +0.60(+0.48%) |
Nov 25, 2019 | 123.64 | 125.09 | 123.33 | 124.42 | 2,707,004 | +1.29(+1.05%) |
Nov 22, 2019 | 124.46 | 124.81 | 122.80 | 123.12 | 2,528,548 | -0.92(-0.74%) |
Nov 21, 2019 | 124.81 | 125.35 | 123.89 | 124.04 | 2,011,721 | -0.91(-0.73%) |
Nov 20, 2019 | 125.12 | 126.20 | 124.37 | 124.95 | 2,511,412 | -0.17(-0.14%) |
Nov 19, 2019 | 124.85 | 125.33 | 124.34 | 125.12 | 3,455,207 | +0.56(+0.45%) |
Nov 18, 2019 | 123.38 | 124.91 | 123.16 | 124.56 | 4,392,075 | +1.11(+0.90%) |
Nov 15, 2019 | 123.98 | 124.24 | 122.03 | 123.45 | 4,566,526 | +0.29(+0.24%) |
Nov 14, 2019 | 121.50 | 123.28 | 120.64 | 123.16 | 3,243,169 | +1.53(+1.26%) |
Nov 13, 2019 | 120.31 | 122.27 | 120.17 | 121.63 | 4,451,772 | +1.09(+0.90%) |
Nov 12, 2019 | 120.62 | 121.42 | 120.05 | 120.54 | 4,927,636 | +0.24(+0.20%) |
Nov 11, 2019 | 118.66 | 120.68 | 118.16 | 120.31 | 3,417,981 | +1.52(+1.28%) |
Nov 08, 2019 | 119.72 | 120.21 | 118.38 | 118.79 | 3,149,931 | -1.51(-1.25%) |
Nov 07, 2019 | 119.25 | 121.61 | 119.14 | 120.30 | 3,343,927 | +1.33(+1.12%) |
Nov 06, 2019 | 119.99 | 121.42 | 118.51 | 118.97 | 3,627,043 | -1.18(-0.98%) |
Nov 05, 2019 | 122.78 | 122.92 | 116.53 | 120.15 | 6,493,976 | +1.08(+0.91%) |
Nov 04, 2019 | 122.27 | 122.59 | 119.06 | 119.07 | 5,823,248 | -2.86(-2.35%) |