Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 121.68 | 122.74 | 118.69 | 119.43 | 7,462,779 | -3.66(-2.97%) |
Jan 30, 2020 | 122.53 | 123.63 | 120.85 | 123.09 | 4,244,541 | -0.37(-0.30%) |
Jan 29, 2020 | 125.11 | 125.26 | 123.36 | 123.46 | 2,881,448 | -0.87(-0.70%) |
Jan 28, 2020 | 124.59 | 125.11 | 123.31 | 124.33 | 3,037,960 | +0.92(+0.74%) |
Jan 27, 2020 | 124.48 | 125.31 | 123.27 | 123.41 | 3,211,168 | -4.23(-3.31%) |
Jan 24, 2020 | 129.62 | 129.75 | 126.62 | 127.64 | 2,778,196 | -2.16(-1.66%) |
Jan 23, 2020 | 128.94 | 130.22 | 127.11 | 129.80 | 3,500,316 | +0.11(+0.08%) |
Jan 22, 2020 | 132.98 | 133.26 | 129.59 | 129.69 | 3,961,878 | -2.93(-2.21%) |
Jan 21, 2020 | 133.84 | 134.45 | 132.47 | 132.62 | 2,723,836 | -1.75(-1.31%) |
Jan 17, 2020 | 133.85 | 134.82 | 133.30 | 134.37 | 3,664,082 | +0.85(+0.64%) |
Jan 16, 2020 | 132.22 | 133.57 | 132.04 | 133.52 | 3,400,536 | +2.08(+1.58%) |
Jan 15, 2020 | 132.03 | 132.50 | 131.10 | 131.44 | 2,924,431 | -1.00(-0.76%) |
Jan 14, 2020 | 133.14 | 133.62 | 132.11 | 132.44 | 3,037,057 | -0.13(-0.10%) |
Jan 13, 2020 | 132.31 | 132.58 | 131.42 | 132.57 | 3,715,953 | +0.62(+0.47%) |
Jan 10, 2020 | 133.14 | 133.38 | 131.67 | 131.94 | 2,651,049 | -1.06(-0.80%) |
Jan 09, 2020 | 133.46 | 133.61 | 132.29 | 133.01 | 2,516,851 | -0.33(-0.25%) |
Jan 08, 2020 | 132.58 | 134.15 | 132.24 | 133.34 | 2,384,672 | +1.17(+0.89%) |
Jan 07, 2020 | 133.05 | 133.25 | 131.38 | 132.17 | 3,154,985 | -1.77(-1.32%) |
Jan 06, 2020 | 132.97 | 134.14 | 132.31 | 133.94 | 2,823,669 | -0.09(-0.07%) |
Jan 03, 2020 | 134.33 | 135.40 | 133.14 | 134.03 | 3,433,838 | -1.89(-1.39%) |
Jan 02, 2020 | 134.54 | 135.94 | 133.62 | 135.92 | 3,667,996 | +2.57(+1.93%) |
Dec 31, 2019 | 133.12 | 133.84 | 132.54 | 133.34 | 2,162,304 | +0.14(+0.11%) |
Dec 30, 2019 | 134.01 | 134.06 | 132.74 | 133.20 | 1,981,506 | -0.69(-0.51%) |
Dec 27, 2019 | 134.21 | 134.47 | 133.62 | 133.89 | 1,710,440 | +0.05(+0.04%) |
Dec 26, 2019 | 133.54 | 133.84 | 132.72 | 133.83 | 1,746,384 | +0.67(+0.50%) |
Dec 24, 2019 | 134.26 | 134.35 | 132.99 | 133.16 | 1,070,077 | -0.92(-0.69%) |
Dec 23, 2019 | 133.34 | 134.11 | 132.53 | 134.08 | 2,598,742 | +0.84(+0.63%) |
Dec 20, 2019 | 133.07 | 133.43 | 131.14 | 133.25 | 7,537,941 | +2.30(+1.76%) |
Dec 19, 2019 | 132.71 | 132.71 | 130.29 | 130.94 | 3,961,389 | -1.90(-1.43%) |
Dec 18, 2019 | 132.28 | 133.00 | 131.47 | 132.84 | 2,912,214 | +0.68(+0.51%) |
Dec 17, 2019 | 131.38 | 132.72 | 131.34 | 132.16 | 3,157,304 | +0.91(+0.69%) |
Dec 16, 2019 | 133.37 | 133.90 | 131.13 | 131.25 | 2,674,376 | -0.15(-0.12%) |
Dec 13, 2019 | 132.55 | 133.99 | 131.06 | 131.40 | 3,667,744 | -1.13(-0.85%) |
Dec 12, 2019 | 129.61 | 133.09 | 129.12 | 132.53 | 4,113,404 | +2.51(+1.93%) |
Dec 11, 2019 | 129.81 | 130.58 | 129.38 | 130.02 | 2,509,275 | +1.02(+0.79%) |
Dec 10, 2019 | 128.84 | 129.65 | 127.99 | 129.00 | 2,092,024 | +0.04(+0.03%) |
Dec 09, 2019 | 129.09 | 129.37 | 128.55 | 128.97 | 1,755,522 | +0.10(+0.08%) |
Dec 06, 2019 | 129.04 | 129.50 | 128.37 | 128.87 | 2,515,600 | +2.35(+1.86%) |
Dec 05, 2019 | 126.93 | 127.42 | 125.98 | 126.52 | 2,522,600 | +0.00(+0.00%) |
Dec 04, 2019 | 127.29 | 128.47 | 126.41 | 126.52 | 2,751,743 | +0.05(+0.04%) |
Dec 03, 2019 | 126.45 | 126.80 | 125.11 | 126.46 | 4,388,151 | -2.62(-2.03%) |
Dec 02, 2019 | 131.10 | 131.86 | 128.97 | 129.08 | 3,207,583 | -1.60(-1.22%) |
Nov 29, 2019 | 130.19 | 131.34 | 129.83 | 130.68 | 1,830,051 | -0.87(-0.66%) |
Nov 27, 2019 | 130.94 | 131.57 | 129.75 | 131.55 | 2,947,419 | -0.36(-0.27%) |
Nov 26, 2019 | 132.19 | 132.41 | 131.37 | 131.91 | 2,733,470 | -0.30(-0.23%) |
Nov 25, 2019 | 130.70 | 132.34 | 129.84 | 132.21 | 3,416,844 | +2.29(+1.77%) |
Nov 22, 2019 | 129.95 | 130.44 | 129.15 | 129.91 | 2,501,092 | +0.47(+0.36%) |
Nov 21, 2019 | 127.81 | 129.97 | 127.27 | 129.44 | 3,650,620 | +1.66(+1.30%) |
Nov 20, 2019 | 128.62 | 128.85 | 126.50 | 127.78 | 3,859,354 | -1.50(-1.16%) |
Nov 19, 2019 | 130.34 | 130.71 | 128.90 | 129.28 | 2,309,233 | -0.37(-0.29%) |
Nov 18, 2019 | 130.24 | 130.73 | 129.14 | 129.65 | 2,922,327 | -1.55(-1.18%) |
Nov 15, 2019 | 130.53 | 131.72 | 130.48 | 131.20 | 3,131,376 | +1.69(+1.30%) |
Nov 14, 2019 | 130.21 | 131.23 | 129.31 | 129.52 | 2,859,235 | -0.95(-0.73%) |
Nov 13, 2019 | 130.35 | 131.70 | 129.74 | 130.46 | 3,573,166 | -1.67(-1.26%) |
Nov 12, 2019 | 133.73 | 134.06 | 131.84 | 132.13 | 3,148,718 | -1.50(-1.12%) |
Nov 11, 2019 | 132.50 | 133.77 | 132.38 | 133.63 | 2,442,210 | -0.14(-0.11%) |
Nov 08, 2019 | 132.42 | 133.80 | 131.65 | 133.78 | 3,076,776 | +1.04(+0.78%) |
Nov 07, 2019 | 133.08 | 133.99 | 132.50 | 132.74 | 4,225,858 | +1.37(+1.04%) |
Nov 06, 2019 | 132.25 | 132.25 | 130.62 | 131.37 | 4,138,336 | -0.79(-0.60%) |
Nov 05, 2019 | 132.60 | 133.63 | 131.52 | 132.16 | 5,002,023 | -0.43(-0.32%) |
Nov 04, 2019 | 131.24 | 132.73 | 130.94 | 132.59 | 6,017,159 | +2.12(+1.63%) |