Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 126.69 | 127.00 | 123.39 | 123.89 | 1,235,075 | -3.21(-2.53%) |
Jan 30, 2020 | 126.54 | 127.94 | 126.06 | 127.10 | 1,026,707 | -0.98(-0.76%) |
Jan 29, 2020 | 129.07 | 129.61 | 127.59 | 128.08 | 786,343 | -0.57(-0.44%) |
Jan 28, 2020 | 127.89 | 128.91 | 127.18 | 128.65 | 1,243,428 | +1.51(+1.19%) |
Jan 27, 2020 | 128.67 | 129.21 | 127.04 | 127.14 | 934,024 | -3.85(-2.94%) |
Jan 24, 2020 | 132.05 | 132.49 | 130.26 | 130.99 | 902,247 | -0.77(-0.58%) |
Jan 23, 2020 | 129.72 | 131.87 | 128.66 | 131.76 | 1,237,607 | +2.04(+1.57%) |
Jan 22, 2020 | 130.28 | 131.30 | 129.50 | 129.72 | 1,191,758 | +0.47(+0.37%) |
Jan 21, 2020 | 129.30 | 131.18 | 129.00 | 129.24 | 1,705,299 | -0.73(-0.56%) |
Jan 17, 2020 | 133.81 | 134.50 | 129.24 | 129.97 | 2,481,733 | -6.98(-5.10%) |
Jan 16, 2020 | 138.17 | 138.75 | 136.36 | 136.95 | 878,414 | -0.38(-0.28%) |
Jan 15, 2020 | 136.66 | 138.09 | 136.23 | 137.33 | 833,137 | +0.61(+0.44%) |
Jan 14, 2020 | 136.15 | 137.77 | 135.62 | 136.72 | 909,191 | +0.58(+0.43%) |
Jan 13, 2020 | 135.59 | 136.50 | 134.73 | 136.15 | 1,436,738 | +0.94(+0.70%) |
Jan 10, 2020 | 135.26 | 136.70 | 134.13 | 135.21 | 703,772 | +0.37(+0.28%) |
Jan 09, 2020 | 134.18 | 135.81 | 133.96 | 134.83 | 993,833 | +1.20(+0.89%) |
Jan 08, 2020 | 133.92 | 134.71 | 133.27 | 133.64 | 1,088,963 | -0.20(-0.15%) |
Jan 07, 2020 | 134.09 | 134.65 | 133.59 | 133.84 | 843,696 | -0.15(-0.11%) |
Jan 06, 2020 | 133.91 | 134.53 | 133.24 | 133.99 | 1,068,594 | -1.02(-0.75%) |
Jan 03, 2020 | 134.85 | 136.23 | 134.68 | 135.00 | 929,834 | -1.64(-1.20%) |
Jan 02, 2020 | 137.23 | 137.23 | 134.65 | 136.65 | 1,404,306 | +0.99(+0.73%) |
Dec 31, 2019 | 135.06 | 135.96 | 134.81 | 135.66 | 576,579 | +0.06(+0.04%) |
Dec 30, 2019 | 136.64 | 136.67 | 134.96 | 135.60 | 531,750 | -1.12(-0.82%) |
Dec 27, 2019 | 137.50 | 137.66 | 136.31 | 136.72 | 442,542 | -0.64(-0.46%) |
Dec 26, 2019 | 135.87 | 137.46 | 135.81 | 137.36 | 494,475 | +1.58(+1.16%) |
Dec 24, 2019 | 135.88 | 136.24 | 135.38 | 135.78 | 308,084 | +0.09(+0.07%) |
Dec 23, 2019 | 136.76 | 136.84 | 134.82 | 135.69 | 1,272,896 | -1.00(-0.73%) |
Dec 20, 2019 | 136.17 | 136.96 | 134.60 | 136.69 | 6,277,091 | +1.59(+1.17%) |
Dec 19, 2019 | 133.69 | 135.25 | 133.18 | 135.10 | 1,036,254 | +1.55(+1.16%) |
Dec 18, 2019 | 132.36 | 133.83 | 132.24 | 133.55 | 1,007,892 | +1.20(+0.90%) |
Dec 17, 2019 | 133.10 | 134.02 | 131.50 | 132.36 | 1,339,716 | -1.26(-0.95%) |
Dec 16, 2019 | 132.08 | 134.63 | 132.08 | 133.62 | 1,393,304 | +2.77(+2.12%) |
Dec 13, 2019 | 129.88 | 130.95 | 129.10 | 130.85 | 592,689 | +0.92(+0.71%) |
Dec 12, 2019 | 129.05 | 130.73 | 128.46 | 129.92 | 534,010 | +1.08(+0.84%) |
Dec 11, 2019 | 128.92 | 129.13 | 128.21 | 128.84 | 561,825 | -0.08(-0.07%) |
Dec 10, 2019 | 127.42 | 128.99 | 127.27 | 128.93 | 568,677 | +1.34(+1.05%) |
Dec 09, 2019 | 129.52 | 129.72 | 127.45 | 127.59 | 748,030 | -2.20(-1.70%) |
Dec 06, 2019 | 128.52 | 130.01 | 128.26 | 129.79 | 736,517 | +2.13(+1.67%) |
Dec 05, 2019 | 128.69 | 129.01 | 127.52 | 127.66 | 502,853 | -0.86(-0.67%) |
Dec 04, 2019 | 127.71 | 129.08 | 127.54 | 128.53 | 663,338 | +2.08(+1.64%) |
Dec 03, 2019 | 125.62 | 126.71 | 124.25 | 126.45 | 851,252 | -0.89(-0.70%) |
Dec 02, 2019 | 129.07 | 129.07 | 126.54 | 127.34 | 1,344,456 | -0.92(-0.72%) |
Nov 29, 2019 | 129.20 | 130.00 | 128.06 | 128.26 | 577,948 | -1.33(-1.03%) |
Nov 27, 2019 | 130.35 | 130.35 | 127.25 | 129.59 | 822,541 | -0.51(-0.39%) |
Nov 26, 2019 | 130.99 | 131.43 | 129.93 | 130.10 | 911,996 | -0.98(-0.75%) |
Nov 25, 2019 | 130.15 | 131.53 | 129.51 | 131.08 | 802,688 | +1.50(+1.16%) |
Nov 22, 2019 | 130.87 | 130.91 | 129.34 | 129.58 | 663,024 | -0.73(-0.56%) |
Nov 21, 2019 | 130.32 | 130.52 | 129.14 | 130.31 | 736,555 | -0.10(-0.08%) |
Nov 20, 2019 | 130.09 | 131.45 | 129.47 | 130.42 | 755,752 | -0.09(-0.07%) |
Nov 19, 2019 | 131.44 | 131.54 | 130.28 | 130.51 | 685,453 | +0.15(+0.12%) |
Nov 18, 2019 | 128.90 | 130.61 | 128.53 | 130.36 | 618,154 | +1.03(+0.80%) |
Nov 15, 2019 | 127.09 | 129.40 | 126.34 | 129.33 | 1,064,600 | +3.53(+2.81%) |
Nov 14, 2019 | 127.68 | 128.10 | 125.54 | 125.80 | 1,122,647 | -2.52(-1.96%) |
Nov 13, 2019 | 126.20 | 128.40 | 126.09 | 128.31 | 971,144 | +1.57(+1.24%) |
Nov 12, 2019 | 126.70 | 127.34 | 125.26 | 126.74 | 1,008,812 | -0.28(-0.22%) |
Nov 11, 2019 | 125.95 | 127.42 | 125.59 | 127.02 | 865,827 | +0.56(+0.44%) |
Nov 08, 2019 | 125.47 | 127.01 | 125.03 | 126.46 | 766,431 | +0.56(+0.44%) |
Nov 07, 2019 | 125.79 | 126.95 | 125.41 | 125.90 | 1,067,431 | -0.03(-0.02%) |
Nov 06, 2019 | 128.05 | 128.43 | 125.35 | 125.93 | 1,358,614 | -2.70(-2.10%) |
Nov 05, 2019 | 125.01 | 129.10 | 124.63 | 128.63 | 1,270,685 | +3.80(+3.04%) |
Nov 04, 2019 | 125.34 | 126.38 | 124.46 | 124.83 | 1,370,064 | +0.57(+0.46%) |