Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 132.14 | 132.15 | 129.85 | 130.26 | 894,200 | -2.27(-1.71%) |
Jan 30, 2020 | 131.09 | 132.64 | 131.02 | 132.53 | 858,437 | +0.93(+0.71%) |
Jan 29, 2020 | 132.41 | 132.41 | 131.35 | 131.60 | 761,469 | -0.41(-0.31%) |
Jan 28, 2020 | 131.35 | 132.35 | 131.23 | 132.01 | 917,054 | +1.15(+0.88%) |
Jan 27, 2020 | 130.08 | 131.37 | 130.01 | 130.86 | 709,475 | -1.17(-0.89%) |
Jan 24, 2020 | 132.89 | 133.08 | 131.55 | 132.03 | 673,600 | -0.59(-0.44%) |
Jan 23, 2020 | 132.32 | 132.69 | 131.93 | 132.62 | 988,294 | +0.25(+0.19%) |
Jan 22, 2020 | 132.46 | 133.11 | 132.32 | 132.37 | 785,618 | +0.31(+0.23%) |
Jan 21, 2020 | 131.17 | 132.21 | 131.00 | 132.06 | 589,456 | +0.68(+0.52%) |
Jan 17, 2020 | 130.86 | 131.43 | 130.70 | 131.38 | 641,500 | +0.76(+0.58%) |
Jan 16, 2020 | 130.08 | 130.65 | 129.90 | 130.62 | 480,857 | +1.03(+0.79%) |
Jan 15, 2020 | 128.62 | 129.87 | 128.58 | 129.59 | 648,152 | +1.09(+0.85%) |
Jan 14, 2020 | 128.75 | 128.76 | 128.26 | 128.50 | 658,036 | -0.25(-0.19%) |
Jan 13, 2020 | 127.81 | 128.75 | 127.81 | 128.75 | 483,419 | +1.19(+0.93%) |
Jan 10, 2020 | 127.94 | 128.05 | 127.43 | 127.56 | 600,400 | +0.00(+0.00%) |
Jan 09, 2020 | 127.17 | 127.75 | 127.16 | 127.56 | 1,265,761 | +1.10(+0.87%) |
Jan 08, 2020 | 125.84 | 126.95 | 125.84 | 126.46 | 737,425 | +0.67(+0.53%) |
Jan 07, 2020 | 125.91 | 126.21 | 125.64 | 125.79 | 480,118 | -0.31(-0.25%) |
Jan 06, 2020 | 125.28 | 126.13 | 125.28 | 126.10 | 637,491 | +0.14(+0.11%) |
Jan 03, 2020 | 124.98 | 126.33 | 124.87 | 125.96 | 661,600 | -0.02(-0.02%) |
Jan 02, 2020 | 126.20 | 126.37 | 125.33 | 125.98 | 777,618 | +0.42(+0.33%) |
Dec 31, 2019 | 125.01 | 125.69 | 124.91 | 125.56 | 541,200 | +0.27(+0.22%) |
Dec 30, 2019 | 125.81 | 125.91 | 124.92 | 125.29 | 258,794 | -0.62(-0.49%) |
Dec 27, 2019 | 125.90 | 126.00 | 125.55 | 125.91 | 245,200 | +0.19(+0.15%) |
Dec 26, 2019 | 125.38 | 125.72 | 125.36 | 125.72 | 245,970 | +0.41(+0.33%) |
Dec 24, 2019 | 125.20 | 125.38 | 124.91 | 125.31 | 235,000 | +0.20(+0.16%) |
Dec 23, 2019 | 125.87 | 126.00 | 125.07 | 125.11 | 635,911 | -0.49(-0.39%) |
Dec 20, 2019 | 125.02 | 125.76 | 125.02 | 125.60 | 390,600 | +0.91(+0.73%) |
Dec 19, 2019 | 123.91 | 124.70 | 123.91 | 124.69 | 415,179 | +0.76(+0.61%) |
Dec 18, 2019 | 124.25 | 124.49 | 123.93 | 123.93 | 275,396 | -0.05(-0.04%) |
Dec 17, 2019 | 124.43 | 124.60 | 123.98 | 123.98 | 698,108 | -0.23(-0.19%) |
Dec 16, 2019 | 124.16 | 124.38 | 123.88 | 124.21 | 461,237 | +0.16(+0.13%) |
Dec 13, 2019 | 123.26 | 124.11 | 123.11 | 124.05 | 762,500 | +0.54(+0.44%) |
Dec 12, 2019 | 123.47 | 124.15 | 123.02 | 123.51 | 812,182 | +0.11(+0.09%) |
Dec 11, 2019 | 123.43 | 123.50 | 122.94 | 123.40 | 307,866 | +0.29(+0.24%) |
Dec 10, 2019 | 123.38 | 123.50 | 122.90 | 123.11 | 318,028 | -0.20(-0.16%) |
Dec 09, 2019 | 123.71 | 123.81 | 123.27 | 123.31 | 339,764 | -0.39(-0.32%) |
Dec 06, 2019 | 124.05 | 124.21 | 123.61 | 123.70 | 661,900 | +0.30(+0.24%) |
Dec 05, 2019 | 123.40 | 123.40 | 122.80 | 123.40 | 466,699 | +0.22(+0.18%) |
Dec 04, 2019 | 122.91 | 123.41 | 122.76 | 123.18 | 605,459 | +0.57(+0.46%) |
Dec 03, 2019 | 121.51 | 122.62 | 121.50 | 122.61 | 930,306 | +0.09(+0.07%) |
Dec 02, 2019 | 124.14 | 124.14 | 122.18 | 122.52 | 944,477 | -1.45(-1.17%) |
Nov 29, 2019 | 124.32 | 124.53 | 123.89 | 123.97 | 203,000 | -0.46(-0.37%) |
Nov 27, 2019 | 124.36 | 124.47 | 123.81 | 124.43 | 1,116,400 | +0.45(+0.36%) |
Nov 26, 2019 | 123.18 | 124.06 | 123.09 | 123.98 | 611,632 | +0.96(+0.78%) |
Nov 25, 2019 | 122.67 | 123.11 | 122.31 | 123.02 | 385,096 | +0.85(+0.70%) |
Nov 22, 2019 | 122.36 | 122.36 | 121.70 | 122.17 | 561,500 | +0.10(+0.08%) |
Nov 21, 2019 | 122.78 | 122.78 | 121.91 | 122.07 | 603,095 | -0.80(-0.65%) |
Nov 20, 2019 | 123.06 | 123.46 | 122.19 | 122.87 | 753,266 | -0.35(-0.28%) |
Nov 19, 2019 | 122.92 | 123.45 | 122.71 | 123.22 | 625,755 | +0.77(+0.63%) |
Nov 18, 2019 | 122.21 | 122.62 | 121.99 | 122.45 | 614,287 | +0.23(+0.19%) |
Nov 15, 2019 | 122.19 | 122.24 | 121.90 | 122.22 | 577,800 | +0.51(+0.42%) |
Nov 14, 2019 | 121.55 | 121.77 | 121.16 | 121.71 | 678,807 | -0.12(-0.10%) |
Nov 13, 2019 | 120.60 | 121.96 | 120.57 | 121.83 | 547,715 | +0.93(+0.77%) |
Nov 12, 2019 | 120.77 | 121.33 | 120.58 | 120.90 | 638,941 | +0.38(+0.32%) |
Nov 11, 2019 | 119.95 | 120.61 | 119.86 | 120.52 | 476,137 | +0.08(+0.07%) |
Nov 08, 2019 | 119.75 | 120.45 | 119.72 | 120.44 | 1,004,200 | +0.81(+0.68%) |
Nov 07, 2019 | 120.03 | 120.24 | 119.47 | 119.63 | 809,966 | +0.14(+0.12%) |
Nov 06, 2019 | 119.11 | 119.50 | 118.95 | 119.49 | 870,558 | +0.43(+0.36%) |
Nov 05, 2019 | 119.71 | 119.84 | 118.66 | 119.06 | 2,576,514 | -0.72(-0.60%) |
Nov 04, 2019 | 121.09 | 121.31 | 119.63 | 119.78 | 815,542 | -0.70(-0.58%) |