Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 126.00 | 126.44 | 122.83 | 122.97 | 1,019,600 | -3.78(-2.98%) |
Jan 30, 2020 | 128.10 | 128.60 | 124.44 | 126.75 | 692,009 | -2.49(-1.93%) |
Jan 29, 2020 | 131.11 | 131.60 | 128.30 | 129.24 | 886,796 | -2.13(-1.62%) |
Jan 28, 2020 | 129.31 | 133.80 | 129.13 | 131.37 | 648,008 | +2.92(+2.27%) |
Jan 27, 2020 | 131.69 | 131.69 | 128.03 | 128.45 | 731,406 | -6.12(-4.55%) |
Jan 24, 2020 | 138.26 | 138.26 | 134.02 | 134.57 | 250,800 | -3.40(-2.46%) |
Jan 23, 2020 | 137.81 | 138.88 | 136.27 | 137.97 | 606,752 | +0.22(+0.16%) |
Jan 22, 2020 | 138.79 | 139.50 | 137.29 | 137.75 | 774,546 | -0.63(-0.46%) |
Jan 21, 2020 | 135.95 | 139.44 | 135.02 | 138.38 | 855,885 | +1.56(+1.14%) |
Jan 17, 2020 | 140.47 | 140.47 | 136.43 | 136.82 | 523,800 | -4.04(-2.87%) |
Jan 16, 2020 | 139.96 | 141.22 | 137.93 | 140.86 | 436,178 | +1.91(+1.37%) |
Jan 15, 2020 | 131.92 | 139.55 | 131.35 | 138.95 | 846,121 | +7.10(+5.38%) |
Jan 14, 2020 | 134.45 | 135.38 | 130.00 | 131.85 | 1,276,829 | -7.92(-5.67%) |
Jan 13, 2020 | 143.59 | 144.56 | 139.27 | 139.77 | 525,751 | -3.58(-2.50%) |
Jan 10, 2020 | 143.78 | 144.42 | 141.57 | 143.35 | 412,300 | -0.08(-0.06%) |
Jan 09, 2020 | 144.23 | 146.28 | 143.37 | 143.43 | 464,018 | -0.35(-0.24%) |
Jan 08, 2020 | 138.93 | 144.80 | 138.55 | 143.78 | 661,464 | +4.52(+3.25%) |
Jan 07, 2020 | 135.79 | 139.77 | 135.79 | 139.26 | 417,850 | +1.91(+1.39%) |
Jan 06, 2020 | 132.75 | 137.47 | 131.78 | 137.35 | 678,157 | +4.81(+3.63%) |
Jan 03, 2020 | 131.25 | 133.72 | 130.65 | 132.54 | 356,500 | -0.83(-0.62%) |
Jan 02, 2020 | 136.00 | 136.00 | 130.78 | 133.37 | 523,260 | -2.32(-1.71%) |
Dec 31, 2019 | 135.35 | 137.01 | 134.80 | 135.69 | 355,100 | -0.15(-0.11%) |
Dec 30, 2019 | 135.91 | 137.40 | 133.86 | 135.84 | 350,485 | -0.26(-0.19%) |
Dec 27, 2019 | 136.76 | 136.93 | 135.17 | 136.10 | 398,800 | -0.28(-0.21%) |
Dec 26, 2019 | 136.33 | 137.44 | 136.10 | 136.38 | 228,763 | +0.14(+0.10%) |
Dec 24, 2019 | 136.33 | 137.32 | 134.56 | 136.24 | 146,600 | -0.41(-0.30%) |
Dec 23, 2019 | 133.40 | 137.19 | 132.70 | 136.65 | 783,717 | +3.11(+2.33%) |
Dec 20, 2019 | 135.89 | 136.12 | 133.38 | 133.54 | 1,294,300 | -1.50(-1.11%) |
Dec 19, 2019 | 136.82 | 138.84 | 134.91 | 135.04 | 681,539 | +1.65(+1.24%) |
Dec 18, 2019 | 133.20 | 135.48 | 132.82 | 133.39 | 459,738 | +0.91(+0.69%) |
Dec 17, 2019 | 134.13 | 134.13 | 130.79 | 132.48 | 733,135 | -1.73(-1.29%) |
Dec 16, 2019 | 130.55 | 137.83 | 130.55 | 134.21 | 893,418 | +4.67(+3.61%) |
Dec 13, 2019 | 130.95 | 133.35 | 129.14 | 129.54 | 424,500 | -0.18(-0.14%) |
Dec 12, 2019 | 128.55 | 130.40 | 127.62 | 129.72 | 234,771 | +1.88(+1.47%) |
Dec 11, 2019 | 129.54 | 130.88 | 127.43 | 127.84 | 277,698 | -2.17(-1.67%) |
Dec 10, 2019 | 129.98 | 130.29 | 128.17 | 130.01 | 408,894 | +0.38(+0.29%) |
Dec 09, 2019 | 133.20 | 133.35 | 129.40 | 129.63 | 639,452 | -3.67(-2.75%) |
Dec 06, 2019 | 133.37 | 135.12 | 133.09 | 133.30 | 408,700 | +0.81(+0.61%) |
Dec 05, 2019 | 133.27 | 134.55 | 132.40 | 132.49 | 311,384 | -0.87(-0.65%) |
Dec 04, 2019 | 133.79 | 135.30 | 133.07 | 133.36 | 481,677 | +0.17(+0.13%) |
Dec 03, 2019 | 133.54 | 134.13 | 131.24 | 133.19 | 379,675 | -1.92(-1.42%) |
Dec 02, 2019 | 136.05 | 136.62 | 134.35 | 135.11 | 397,275 | -0.39(-0.29%) |
Nov 29, 2019 | 138.20 | 138.47 | 135.23 | 135.50 | 199,300 | -2.42(-1.75%) |
Nov 27, 2019 | 134.41 | 139.96 | 134.01 | 137.92 | 666,800 | +4.29(+3.21%) |
Nov 26, 2019 | 135.62 | 136.47 | 133.53 | 133.63 | 456,706 | -2.27(-1.67%) |
Nov 25, 2019 | 135.00 | 137.33 | 134.11 | 135.90 | 660,690 | +1.37(+1.02%) |
Nov 22, 2019 | 136.24 | 137.11 | 134.33 | 134.53 | 321,900 | -1.17(-0.86%) |
Nov 21, 2019 | 135.77 | 136.94 | 134.80 | 135.70 | 410,989 | +0.17(+0.13%) |
Nov 20, 2019 | 134.51 | 135.78 | 133.46 | 135.53 | 503,298 | +0.07(+0.05%) |
Nov 19, 2019 | 135.33 | 136.40 | 134.18 | 135.46 | 449,438 | +0.98(+0.73%) |
Nov 18, 2019 | 129.76 | 135.26 | 129.49 | 134.48 | 827,912 | +4.78(+3.69%) |
Nov 15, 2019 | 123.07 | 129.82 | 122.83 | 129.70 | 652,900 | +7.50(+6.14%) |
Nov 14, 2019 | 121.82 | 123.15 | 121.82 | 122.20 | 326,207 | +0.60(+0.49%) |
Nov 13, 2019 | 121.68 | 123.47 | 121.44 | 121.60 | 356,141 | -1.00(-0.82%) |
Nov 12, 2019 | 121.50 | 123.36 | 120.63 | 122.60 | 453,012 | +0.69(+0.57%) |
Nov 11, 2019 | 125.21 | 125.78 | 121.14 | 121.91 | 547,223 | -4.27(-3.38%) |
Nov 08, 2019 | 121.97 | 126.19 | 121.59 | 126.18 | 1,028,900 | +4.76(+3.92%) |
Nov 07, 2019 | 120.87 | 122.89 | 120.71 | 121.42 | 497,565 | +1.55(+1.29%) |
Nov 06, 2019 | 120.46 | 121.53 | 119.82 | 119.87 | 507,344 | -0.57(-0.47%) |
Nov 05, 2019 | 120.41 | 121.44 | 119.09 | 120.44 | 779,059 | +1.31(+1.10%) |
Nov 04, 2019 | 119.70 | 119.89 | 117.02 | 119.13 | 841,795 | +0.30(+0.25%) |