Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 133.81 | 134.67 | 132.04 | 132.77 | 2,223,904 | -1.90(-1.41%) |
Jan 30, 2020 | 133.09 | 134.82 | 131.66 | 134.67 | 2,495,683 | +0.85(+0.63%) |
Jan 29, 2020 | 127.94 | 134.44 | 127.94 | 133.82 | 3,129,250 | +3.50(+2.68%) |
Jan 28, 2020 | 129.06 | 131.36 | 127.85 | 130.33 | 2,122,791 | +1.74(+1.36%) |
Jan 27, 2020 | 128.47 | 129.76 | 127.68 | 128.58 | 1,581,069 | -1.56(-1.20%) |
Jan 24, 2020 | 131.90 | 131.90 | 129.28 | 130.15 | 1,879,009 | -1.68(-1.28%) |
Jan 23, 2020 | 130.55 | 131.86 | 130.03 | 131.83 | 1,610,074 | +0.65(+0.49%) |
Jan 22, 2020 | 132.63 | 132.77 | 131.18 | 131.18 | 771,196 | -0.71(-0.54%) |
Jan 21, 2020 | 132.64 | 133.19 | 131.52 | 131.89 | 1,310,803 | -1.56(-1.17%) |
Jan 17, 2020 | 132.81 | 133.78 | 132.70 | 133.46 | 1,378,074 | +1.03(+0.77%) |
Jan 16, 2020 | 131.54 | 132.51 | 131.16 | 132.43 | 973,971 | +1.58(+1.20%) |
Jan 15, 2020 | 130.15 | 130.93 | 129.79 | 130.85 | 928,819 | +0.43(+0.33%) |
Jan 14, 2020 | 131.02 | 131.23 | 129.95 | 130.43 | 1,217,985 | -0.47(-0.36%) |
Jan 13, 2020 | 130.73 | 131.41 | 130.49 | 130.90 | 1,008,059 | +0.17(+0.13%) |
Jan 10, 2020 | 130.58 | 132.04 | 130.35 | 130.73 | 1,490,664 | +0.66(+0.51%) |
Jan 09, 2020 | 130.84 | 131.38 | 129.81 | 130.07 | 1,275,070 | -0.72(-0.55%) |
Jan 08, 2020 | 131.22 | 131.88 | 130.64 | 130.78 | 1,014,627 | -0.21(-0.16%) |
Jan 07, 2020 | 130.84 | 131.87 | 130.65 | 131.00 | 1,378,883 | -0.54(-0.41%) |
Jan 06, 2020 | 131.95 | 132.32 | 130.43 | 131.53 | 1,376,045 | -1.16(-0.87%) |
Jan 03, 2020 | 131.88 | 133.28 | 131.68 | 132.69 | 888,979 | -1.20(-0.89%) |
Jan 02, 2020 | 132.87 | 133.88 | 132.22 | 133.88 | 1,680,158 | +1.42(+1.08%) |
Dec 31, 2019 | 132.34 | 133.03 | 131.81 | 132.46 | 920,087 | +0.03(+0.02%) |
Dec 30, 2019 | 133.81 | 133.81 | 132.19 | 132.43 | 910,605 | -1.45(-1.09%) |
Dec 27, 2019 | 133.75 | 134.27 | 133.49 | 133.88 | 696,814 | +0.47(+0.35%) |
Dec 26, 2019 | 134.35 | 134.35 | 132.85 | 133.42 | 978,174 | -0.71(-0.53%) |
Dec 24, 2019 | 134.50 | 134.51 | 133.52 | 134.12 | 266,924 | -0.21(-0.16%) |
Dec 23, 2019 | 134.83 | 134.83 | 133.71 | 134.33 | 1,197,026 | -0.21(-0.16%) |
Dec 20, 2019 | 133.75 | 137.85 | 132.80 | 134.54 | 2,923,127 | +1.46(+1.09%) |
Dec 19, 2019 | 132.65 | 133.33 | 132.28 | 133.09 | 1,580,019 | +0.40(+0.30%) |
Dec 18, 2019 | 133.49 | 133.53 | 131.90 | 132.69 | 1,323,158 | -0.46(-0.34%) |
Dec 17, 2019 | 133.44 | 133.93 | 132.45 | 133.15 | 1,034,943 | +0.27(+0.20%) |
Dec 16, 2019 | 133.99 | 133.99 | 132.87 | 132.88 | 1,109,972 | -0.47(-0.35%) |
Dec 13, 2019 | 133.49 | 134.17 | 132.60 | 133.35 | 1,019,532 | -0.58(-0.43%) |
Dec 12, 2019 | 133.11 | 134.24 | 132.18 | 133.92 | 1,454,735 | +1.38(+1.04%) |
Dec 11, 2019 | 131.11 | 132.62 | 130.13 | 132.55 | 1,127,525 | +1.90(+1.46%) |
Dec 10, 2019 | 130.64 | 131.64 | 130.36 | 130.65 | 2,049,971 | -0.21(-0.16%) |
Dec 09, 2019 | 130.84 | 131.82 | 130.58 | 130.85 | 1,142,148 | -0.38(-0.29%) |
Dec 06, 2019 | 133.90 | 134.14 | 130.68 | 131.23 | 2,189,385 | +2.66(+2.07%) |
Dec 05, 2019 | 127.84 | 128.87 | 127.41 | 128.57 | 1,020,893 | +0.44(+0.34%) |
Dec 04, 2019 | 128.93 | 130.31 | 128.12 | 128.13 | 1,134,145 | +0.49(+0.38%) |
Dec 03, 2019 | 127.64 | 128.32 | 126.60 | 127.65 | 1,374,420 | -1.20(-0.93%) |
Dec 02, 2019 | 131.06 | 131.06 | 128.82 | 128.84 | 1,033,957 | -1.81(-1.39%) |
Nov 29, 2019 | 131.29 | 131.60 | 130.46 | 130.66 | 504,046 | -0.67(-0.51%) |
Nov 27, 2019 | 130.30 | 131.67 | 129.82 | 131.32 | 1,103,021 | +1.13(+0.87%) |
Nov 26, 2019 | 130.23 | 130.66 | 129.88 | 130.19 | 2,401,346 | -0.20(-0.16%) |
Nov 25, 2019 | 129.76 | 130.91 | 129.47 | 130.40 | 868,707 | +0.75(+0.58%) |
Nov 22, 2019 | 129.48 | 129.80 | 128.60 | 129.65 | 958,922 | +0.63(+0.49%) |
Nov 21, 2019 | 129.36 | 129.62 | 128.18 | 129.02 | 1,352,220 | -0.37(-0.29%) |
Nov 20, 2019 | 129.10 | 129.99 | 128.31 | 129.39 | 1,950,602 | -0.42(-0.32%) |
Nov 19, 2019 | 130.17 | 130.55 | 129.16 | 129.81 | 1,411,509 | -0.06(-0.05%) |
Nov 18, 2019 | 128.00 | 129.91 | 127.72 | 129.87 | 1,524,154 | +1.62(+1.26%) |
Nov 15, 2019 | 127.86 | 128.30 | 127.23 | 128.25 | 1,619,811 | +1.02(+0.80%) |
Nov 14, 2019 | 127.20 | 127.75 | 126.43 | 127.24 | 883,141 | -0.14(-0.11%) |
Nov 13, 2019 | 128.26 | 128.45 | 127.33 | 127.38 | 1,366,905 | -1.72(-1.34%) |
Nov 12, 2019 | 129.53 | 129.90 | 128.75 | 129.10 | 916,005 | -0.46(-0.35%) |
Nov 11, 2019 | 128.85 | 129.69 | 128.54 | 129.56 | 965,108 | -0.43(-0.33%) |
Nov 08, 2019 | 128.50 | 130.03 | 128.32 | 129.99 | 1,024,649 | +1.34(+1.04%) |
Nov 07, 2019 | 131.55 | 131.96 | 128.34 | 128.65 | 1,473,152 | -2.34(-1.79%) |
Nov 06, 2019 | 129.94 | 131.05 | 129.03 | 131.00 | 1,194,860 | +0.69(+0.53%) |
Nov 05, 2019 | 130.70 | 131.42 | 130.10 | 130.31 | 1,507,717 | -0.44(-0.34%) |
Nov 04, 2019 | 129.43 | 131.00 | 129.20 | 130.75 | 1,683,014 | +2.32(+1.81%) |