Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 134.52 | 134.52 | 131.34 | 131.50 | 4,155,617 | -2.85(-2.12%) |
Jan 30, 2020 | 130.13 | 135.34 | 130.05 | 134.35 | 5,567,986 | +2.59(+1.96%) |
Jan 29, 2020 | 131.38 | 132.91 | 130.87 | 131.76 | 2,989,767 | +0.62(+0.47%) |
Jan 28, 2020 | 130.61 | 131.73 | 130.17 | 131.14 | 2,813,017 | +0.90(+0.69%) |
Jan 27, 2020 | 129.34 | 130.99 | 129.34 | 130.25 | 3,001,287 | -0.72(-0.55%) |
Jan 24, 2020 | 133.58 | 133.71 | 130.62 | 130.96 | 3,380,222 | -2.02(-1.52%) |
Jan 23, 2020 | 133.02 | 133.48 | 131.73 | 132.98 | 3,332,956 | -0.33(-0.25%) |
Jan 22, 2020 | 133.02 | 133.96 | 132.49 | 133.31 | 2,911,783 | +0.61(+0.46%) |
Jan 21, 2020 | 131.37 | 133.32 | 130.36 | 132.70 | 5,149,652 | +1.25(+0.95%) |
Jan 17, 2020 | 132.67 | 133.48 | 131.24 | 131.44 | 5,727,327 | -1.74(-1.31%) |
Jan 16, 2020 | 133.56 | 133.69 | 131.70 | 133.19 | 4,028,046 | +0.30(+0.23%) |
Jan 15, 2020 | 132.39 | 133.43 | 131.85 | 132.88 | 3,904,033 | +0.43(+0.33%) |
Jan 14, 2020 | 130.89 | 132.69 | 130.07 | 132.45 | 4,975,188 | +1.61(+1.23%) |
Jan 13, 2020 | 130.15 | 131.83 | 129.85 | 130.84 | 5,433,809 | +0.89(+0.68%) |
Jan 10, 2020 | 127.87 | 130.21 | 127.63 | 129.96 | 4,436,276 | +1.96(+1.53%) |
Jan 09, 2020 | 126.71 | 128.41 | 126.20 | 128.00 | 4,802,742 | +2.08(+1.65%) |
Jan 08, 2020 | 124.74 | 126.39 | 124.32 | 125.92 | 5,509,701 | +1.13(+0.91%) |
Jan 07, 2020 | 124.02 | 125.18 | 124.02 | 124.79 | 2,599,827 | +0.23(+0.19%) |
Jan 06, 2020 | 123.71 | 124.83 | 123.31 | 124.55 | 2,233,078 | +0.46(+0.37%) |
Jan 03, 2020 | 122.70 | 124.75 | 122.64 | 124.09 | 2,085,454 | -0.41(-0.33%) |
Jan 02, 2020 | 124.09 | 124.55 | 123.11 | 124.50 | 2,340,634 | +0.73(+0.59%) |
Dec 31, 2019 | 123.53 | 123.85 | 122.89 | 123.77 | 1,645,723 | +0.12(+0.10%) |
Dec 30, 2019 | 123.85 | 124.24 | 123.24 | 123.65 | 1,971,063 | -0.21(-0.17%) |
Dec 27, 2019 | 123.90 | 124.09 | 123.21 | 123.85 | 2,295,072 | +0.36(+0.29%) |
Dec 26, 2019 | 123.36 | 124.02 | 123.04 | 123.50 | 1,350,709 | +0.03(+0.02%) |
Dec 24, 2019 | 123.43 | 123.56 | 122.55 | 123.47 | 1,290,945 | -0.04(-0.03%) |
Dec 23, 2019 | 124.67 | 124.85 | 123.39 | 123.51 | 2,626,481 | -1.20(-0.97%) |
Dec 20, 2019 | 124.77 | 129.01 | 123.59 | 124.71 | 9,802,028 | +1.49(+1.21%) |
Dec 19, 2019 | 121.56 | 123.36 | 120.86 | 123.22 | 4,697,196 | +1.29(+1.06%) |
Dec 18, 2019 | 120.43 | 122.40 | 120.25 | 121.93 | 8,678,862 | +3.91(+3.31%) |
Dec 17, 2019 | 116.77 | 119.63 | 116.12 | 118.03 | 7,131,542 | +2.34(+2.02%) |
Dec 16, 2019 | 115.90 | 117.02 | 114.95 | 115.69 | 3,683,101 | +1.24(+1.09%) |
Dec 13, 2019 | 114.87 | 115.07 | 113.68 | 114.45 | 3,550,868 | -0.16(-0.14%) |
Dec 12, 2019 | 113.53 | 114.82 | 113.53 | 114.61 | 3,142,603 | +0.87(+0.76%) |
Dec 11, 2019 | 113.53 | 114.14 | 112.99 | 113.74 | 3,650,905 | +0.12(+0.11%) |
Dec 10, 2019 | 113.53 | 114.09 | 113.11 | 113.62 | 3,814,982 | +0.39(+0.34%) |
Dec 09, 2019 | 112.56 | 113.80 | 112.01 | 113.23 | 2,479,586 | +0.56(+0.50%) |
Dec 06, 2019 | 112.98 | 113.67 | 112.61 | 112.67 | 2,615,233 | -0.12(-0.11%) |
Dec 05, 2019 | 111.50 | 112.93 | 110.69 | 112.79 | 3,189,069 | +1.04(+0.93%) |
Dec 04, 2019 | 111.39 | 111.91 | 110.72 | 111.75 | 2,757,745 | +1.00(+0.90%) |
Dec 03, 2019 | 109.61 | 111.05 | 109.16 | 110.75 | 3,241,656 | +0.82(+0.74%) |
Dec 02, 2019 | 110.67 | 111.36 | 109.33 | 109.94 | 2,335,814 | -0.57(-0.52%) |
Nov 29, 2019 | 110.40 | 111.16 | 110.34 | 110.51 | 1,320,890 | -0.08(-0.08%) |
Nov 27, 2019 | 110.87 | 111.03 | 109.82 | 110.59 | 1,909,498 | +0.33(+0.30%) |
Nov 26, 2019 | 110.62 | 111.23 | 110.18 | 110.27 | 4,997,067 | -0.35(-0.32%) |
Nov 25, 2019 | 109.80 | 111.56 | 109.80 | 110.62 | 3,121,225 | +1.20(+1.09%) |
Nov 22, 2019 | 108.38 | 109.88 | 108.02 | 109.43 | 3,313,110 | +1.37(+1.26%) |
Nov 21, 2019 | 108.02 | 108.79 | 106.69 | 108.06 | 3,089,583 | +0.13(+0.12%) |
Nov 20, 2019 | 108.26 | 109.16 | 107.40 | 107.93 | 3,863,411 | -0.46(-0.43%) |
Nov 19, 2019 | 107.38 | 109.35 | 107.12 | 108.39 | 4,015,673 | +0.97(+0.90%) |
Nov 18, 2019 | 106.43 | 107.48 | 106.28 | 107.42 | 3,569,651 | +0.83(+0.78%) |
Nov 15, 2019 | 104.84 | 107.19 | 104.84 | 106.59 | 5,157,939 | +1.70(+1.62%) |
Nov 14, 2019 | 105.65 | 105.81 | 104.53 | 104.90 | 2,789,743 | -0.71(-0.67%) |
Nov 13, 2019 | 105.68 | 106.30 | 105.10 | 105.61 | 3,497,746 | -0.36(-0.34%) |
Nov 12, 2019 | 105.59 | 106.78 | 105.29 | 105.96 | 2,427,803 | +0.35(+0.33%) |
Nov 11, 2019 | 106.24 | 106.94 | 105.08 | 105.62 | 1,890,600 | -0.68(-0.64%) |
Nov 08, 2019 | 105.48 | 106.34 | 104.96 | 106.30 | 2,375,449 | +0.71(+0.67%) |
Nov 07, 2019 | 106.96 | 107.33 | 104.90 | 105.59 | 3,285,433 | -0.98(-0.92%) |
Nov 06, 2019 | 104.47 | 107.01 | 104.41 | 106.57 | 4,243,909 | +2.41(+2.31%) |
Nov 05, 2019 | 105.76 | 105.88 | 103.47 | 104.17 | 3,585,593 | -1.74(-1.64%) |
Nov 04, 2019 | 106.03 | 107.05 | 105.67 | 105.91 | 3,206,279 | +0.56(+0.53%) |