Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 137.69 | 138.76 | 135.00 | 135.77 | 474,030 | -3.13(-2.25%) |
Jan 30, 2020 | 136.04 | 138.94 | 135.34 | 138.90 | 317,037 | +2.34(+1.72%) |
Jan 29, 2020 | 138.02 | 138.92 | 136.35 | 136.56 | 557,126 | -2.85(-2.04%) |
Jan 28, 2020 | 138.58 | 140.31 | 137.94 | 139.41 | 383,154 | +1.19(+0.86%) |
Jan 27, 2020 | 137.35 | 139.65 | 136.17 | 138.22 | 624,800 | -0.75(-0.54%) |
Jan 24, 2020 | 139.44 | 139.55 | 136.94 | 138.97 | 466,029 | -0.46(-0.33%) |
Jan 23, 2020 | 138.71 | 140.14 | 137.81 | 139.43 | 591,642 | +0.27(+0.19%) |
Jan 22, 2020 | 141.43 | 141.43 | 138.50 | 139.16 | 814,454 | -1.43(-1.02%) |
Jan 21, 2020 | 133.44 | 141.68 | 132.68 | 140.59 | 1,136,861 | +7.94(+5.99%) |
Jan 17, 2020 | 131.66 | 132.80 | 131.32 | 132.65 | 334,886 | +0.88(+0.67%) |
Jan 16, 2020 | 130.56 | 132.16 | 130.56 | 131.77 | 368,100 | +1.84(+1.42%) |
Jan 15, 2020 | 130.63 | 131.48 | 129.27 | 129.94 | 361,340 | -1.53(-1.17%) |
Jan 14, 2020 | 131.26 | 131.72 | 130.13 | 131.47 | 341,245 | +0.28(+0.21%) |
Jan 13, 2020 | 131.44 | 131.44 | 130.38 | 131.19 | 462,151 | -0.08(-0.06%) |
Jan 10, 2020 | 131.41 | 131.58 | 130.28 | 131.27 | 405,388 | -0.22(-0.17%) |
Jan 09, 2020 | 130.16 | 131.75 | 129.41 | 131.49 | 445,886 | +1.86(+1.43%) |
Jan 08, 2020 | 127.53 | 130.12 | 127.53 | 129.63 | 359,275 | +2.10(+1.64%) |
Jan 07, 2020 | 128.80 | 128.80 | 127.25 | 127.53 | 196,861 | -1.25(-0.97%) |
Jan 06, 2020 | 128.20 | 129.30 | 127.85 | 128.78 | 375,986 | -0.75(-0.58%) |
Jan 03, 2020 | 129.54 | 130.14 | 128.76 | 129.53 | 270,049 | -0.87(-0.67%) |
Jan 02, 2020 | 130.52 | 131.29 | 128.97 | 130.40 | 359,685 | +0.19(+0.15%) |
Dec 31, 2019 | 130.22 | 131.12 | 130.12 | 130.21 | 228,608 | +0.05(+0.04%) |
Dec 30, 2019 | 130.42 | 130.75 | 129.46 | 130.16 | 170,890 | +0.03(+0.02%) |
Dec 27, 2019 | 130.45 | 130.71 | 129.60 | 130.13 | 162,721 | -0.64(-0.49%) |
Dec 26, 2019 | 130.52 | 131.23 | 130.17 | 130.77 | 117,148 | +0.74(+0.57%) |
Dec 24, 2019 | 129.51 | 130.31 | 129.29 | 130.03 | 66,095 | +0.46(+0.35%) |
Dec 23, 2019 | 130.71 | 130.71 | 128.87 | 129.57 | 414,403 | -1.25(-0.95%) |
Dec 20, 2019 | 128.89 | 131.04 | 128.78 | 130.82 | 1,218,893 | +2.00(+1.55%) |
Dec 19, 2019 | 129.22 | 129.68 | 128.37 | 128.82 | 241,663 | -0.27(-0.21%) |
Dec 18, 2019 | 130.98 | 130.98 | 128.67 | 129.09 | 397,782 | -1.72(-1.31%) |
Dec 17, 2019 | 129.95 | 130.80 | 128.51 | 130.80 | 391,867 | +1.41(+1.09%) |
Dec 16, 2019 | 128.97 | 130.29 | 128.50 | 129.39 | 405,551 | +0.72(+0.56%) |
Dec 13, 2019 | 128.08 | 129.49 | 127.12 | 128.67 | 383,986 | +0.35(+0.28%) |
Dec 12, 2019 | 124.20 | 129.06 | 123.48 | 128.31 | 538,296 | +4.45(+3.59%) |
Dec 11, 2019 | 121.03 | 125.18 | 121.03 | 123.86 | 623,733 | +3.71(+3.09%) |
Dec 10, 2019 | 120.41 | 120.96 | 119.31 | 120.16 | 257,963 | -0.08(-0.06%) |
Dec 09, 2019 | 119.91 | 120.74 | 119.59 | 120.23 | 280,012 | -0.12(-0.10%) |
Dec 06, 2019 | 120.42 | 121.19 | 119.91 | 120.36 | 370,766 | +0.93(+0.78%) |
Dec 05, 2019 | 119.23 | 119.69 | 118.81 | 119.42 | 346,663 | +0.51(+0.42%) |
Dec 04, 2019 | 117.55 | 119.22 | 117.01 | 118.92 | 466,984 | +1.65(+1.41%) |
Dec 03, 2019 | 115.19 | 117.40 | 114.47 | 117.27 | 435,191 | +1.04(+0.89%) |
Dec 02, 2019 | 117.83 | 118.30 | 116.06 | 116.23 | 299,986 | -1.35(-1.15%) |
Nov 29, 2019 | 118.02 | 119.45 | 117.50 | 117.58 | 147,194 | -1.07(-0.90%) |
Nov 27, 2019 | 118.85 | 118.95 | 117.42 | 118.65 | 238,784 | +0.09(+0.07%) |
Nov 26, 2019 | 118.33 | 118.97 | 117.66 | 118.56 | 397,052 | -0.03(-0.02%) |
Nov 25, 2019 | 118.28 | 119.47 | 117.86 | 118.59 | 344,985 | +0.66(+0.56%) |
Nov 22, 2019 | 118.78 | 118.78 | 115.84 | 117.93 | 460,468 | -0.76(-0.64%) |
Nov 21, 2019 | 119.72 | 120.24 | 118.22 | 118.70 | 297,892 | -0.39(-0.33%) |
Nov 20, 2019 | 120.06 | 120.70 | 118.37 | 119.09 | 431,877 | -0.47(-0.39%) |
Nov 19, 2019 | 118.54 | 119.95 | 117.71 | 119.56 | 324,201 | +1.19(+1.01%) |
Nov 18, 2019 | 117.60 | 118.54 | 117.20 | 118.36 | 269,236 | +0.18(+0.15%) |
Nov 15, 2019 | 119.95 | 120.00 | 117.84 | 118.18 | 308,657 | -1.48(-1.24%) |
Nov 14, 2019 | 117.92 | 119.76 | 117.74 | 119.66 | 359,579 | +1.29(+1.09%) |
Nov 13, 2019 | 118.92 | 119.31 | 117.79 | 118.37 | 322,482 | -1.76(-1.47%) |
Nov 12, 2019 | 119.43 | 122.03 | 117.75 | 120.14 | 505,037 | +1.19(+1.00%) |
Nov 11, 2019 | 119.37 | 120.24 | 118.69 | 118.94 | 287,551 | -1.06(-0.88%) |
Nov 08, 2019 | 118.50 | 120.10 | 117.62 | 120.00 | 326,702 | +1.14(+0.96%) |
Nov 07, 2019 | 119.83 | 121.77 | 118.56 | 118.86 | 317,026 | +0.23(+0.19%) |
Nov 06, 2019 | 118.43 | 118.94 | 117.28 | 118.63 | 433,905 | -0.02(-0.02%) |
Nov 05, 2019 | 118.43 | 119.45 | 117.72 | 118.65 | 324,558 | +0.85(+0.72%) |
Nov 04, 2019 | 116.47 | 118.14 | 115.21 | 117.80 | 359,412 | +2.37(+2.06%) |