Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 131.42 | 131.64 | 130.45 | 130.65 | 9,858,538 | -1.31(-0.99%) |
Jan 30, 2020 | 131.67 | 132.09 | 130.81 | 131.96 | 7,372,408 | -0.16(-0.12%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.88 | 132.12 | 7,165,685 | +0.91(+0.70%) |
Jan 28, 2020 | 130.29 | 132.14 | 130.02 | 131.20 | 8,359,767 | +0.66(+0.50%) |
Jan 27, 2020 | 129.46 | 131.17 | 129.01 | 130.54 | 8,644,120 | +0.38(+0.29%) |
Jan 24, 2020 | 130.40 | 130.72 | 129.82 | 130.17 | 10,314,324 | -0.19(-0.14%) |
Jan 23, 2020 | 129.92 | 130.56 | 128.80 | 130.35 | 9,881,368 | +0.25(+0.19%) |
Jan 22, 2020 | 128.75 | 130.92 | 128.13 | 130.10 | 11,741,995 | -0.90(-0.68%) |
Jan 21, 2020 | 130.40 | 131.79 | 130.32 | 131.00 | 10,861,256 | +0.09(+0.07%) |
Jan 17, 2020 | 130.25 | 131.12 | 129.82 | 130.91 | 10,350,673 | +0.85(+0.65%) |
Jan 16, 2020 | 129.38 | 130.62 | 128.31 | 130.06 | 7,379,188 | +1.04(+0.81%) |
Jan 15, 2020 | 128.48 | 129.36 | 128.34 | 129.02 | 5,652,030 | +0.43(+0.33%) |
Jan 14, 2020 | 127.30 | 128.67 | 127.02 | 128.59 | 8,018,962 | +0.72(+0.56%) |
Jan 13, 2020 | 127.67 | 127.95 | 127.01 | 127.87 | 5,233,845 | +0.56(+0.44%) |
Jan 10, 2020 | 127.91 | 128.29 | 127.17 | 127.31 | 5,745,866 | -0.29(-0.23%) |
Jan 09, 2020 | 127.92 | 128.16 | 127.24 | 127.59 | 6,965,256 | +0.38(+0.30%) |
Jan 08, 2020 | 127.14 | 128.11 | 126.11 | 127.22 | 7,527,031 | -0.02(-0.01%) |
Jan 07, 2020 | 126.38 | 127.65 | 124.08 | 127.23 | 8,416,540 | +0.77(+0.61%) |
Jan 06, 2020 | 126.38 | 126.55 | 125.37 | 126.46 | 8,809,495 | -0.16(-0.12%) |
Jan 03, 2020 | 125.94 | 127.58 | 125.50 | 126.62 | 6,555,798 | -1.48(-1.16%) |
Jan 02, 2020 | 128.02 | 128.15 | 127.32 | 128.10 | 6,582,646 | +0.09(+0.07%) |
Dec 31, 2019 | 127.34 | 128.14 | 127.06 | 128.02 | 5,053,641 | +0.50(+0.39%) |
Dec 30, 2019 | 127.94 | 128.31 | 127.28 | 127.52 | 3,331,054 | -0.39(-0.31%) |
Dec 27, 2019 | 128.31 | 128.61 | 127.73 | 127.91 | 3,911,327 | -0.07(-0.05%) |
Dec 26, 2019 | 128.10 | 128.29 | 127.39 | 127.98 | 3,440,330 | -0.09(-0.07%) |
Dec 24, 2019 | 128.13 | 128.14 | 127.48 | 128.07 | 4,830,078 | -0.45(-0.35%) |
Dec 23, 2019 | 127.90 | 128.80 | 127.55 | 128.52 | 7,473,343 | +0.33(+0.26%) |
Dec 20, 2019 | 128.90 | 129.75 | 127.08 | 128.18 | 16,559,732 | +0.75(+0.59%) |
Dec 19, 2019 | 126.28 | 128.03 | 126.03 | 127.43 | 10,727,758 | +1.76(+1.40%) |
Dec 18, 2019 | 126.13 | 126.27 | 125.27 | 125.66 | 8,943,903 | -0.33(-0.26%) |
Dec 17, 2019 | 125.50 | 126.42 | 125.08 | 125.99 | 12,216,979 | +1.55(+1.25%) |
Dec 16, 2019 | 124.38 | 125.37 | 124.17 | 124.44 | 6,099,668 | +0.36(+0.29%) |
Dec 13, 2019 | 123.83 | 124.44 | 123.14 | 124.08 | 4,850,930 | +0.03(+0.03%) |
Dec 12, 2019 | 124.02 | 124.67 | 123.50 | 124.04 | 5,711,490 | +0.32(+0.26%) |
Dec 11, 2019 | 123.68 | 124.60 | 123.42 | 123.72 | 7,556,414 | +0.87(+0.71%) |
Dec 10, 2019 | 123.57 | 123.74 | 122.79 | 122.86 | 6,050,943 | -0.45(-0.36%) |
Dec 09, 2019 | 123.21 | 123.58 | 122.92 | 123.30 | 4,832,453 | +0.11(+0.09%) |
Dec 06, 2019 | 122.39 | 124.25 | 122.39 | 123.20 | 7,566,618 | +0.72(+0.59%) |
Dec 05, 2019 | 122.29 | 122.64 | 121.07 | 122.48 | 6,236,228 | +0.16(+0.13%) |
Dec 04, 2019 | 121.55 | 122.64 | 121.14 | 122.32 | 8,269,393 | +1.95(+1.62%) |
Dec 03, 2019 | 120.15 | 120.63 | 119.50 | 120.37 | 7,309,928 | -0.18(-0.15%) |
Dec 02, 2019 | 120.86 | 120.98 | 120.10 | 120.55 | 5,374,960 | -0.11(-0.09%) |
Nov 29, 2019 | 120.76 | 121.35 | 120.18 | 120.66 | 3,736,078 | -0.23(-0.19%) |
Nov 27, 2019 | 120.37 | 121.33 | 120.14 | 120.89 | 6,293,151 | +0.66(+0.55%) |
Nov 26, 2019 | 119.77 | 120.53 | 118.61 | 120.23 | 12,119,917 | -0.16(-0.13%) |
Nov 25, 2019 | 120.28 | 120.80 | 119.56 | 120.39 | 6,964,303 | +0.05(+0.04%) |
Nov 22, 2019 | 119.10 | 120.83 | 118.97 | 120.34 | 10,596,784 | +1.42(+1.19%) |
Nov 21, 2019 | 118.48 | 119.27 | 117.66 | 118.92 | 7,371,144 | +0.44(+0.37%) |
Nov 20, 2019 | 117.76 | 118.83 | 116.85 | 118.48 | 8,713,560 | +0.98(+0.83%) |
Nov 19, 2019 | 117.66 | 117.83 | 116.97 | 117.50 | 5,957,270 | -0.01(-0.01%) |
Nov 18, 2019 | 116.98 | 118.26 | 115.62 | 117.51 | 10,661,064 | -0.10(-0.08%) |
Nov 15, 2019 | 114.39 | 117.64 | 113.98 | 117.61 | 12,042,228 | +3.47(+3.04%) |
Nov 14, 2019 | 114.20 | 114.49 | 113.43 | 114.14 | 4,838,945 | -0.27(-0.24%) |
Nov 13, 2019 | 114.21 | 114.60 | 113.93 | 114.41 | 6,793,732 | -0.07(-0.06%) |
Nov 12, 2019 | 115.05 | 115.12 | 114.19 | 114.48 | 5,999,230 | -0.55(-0.48%) |
Nov 11, 2019 | 115.28 | 115.50 | 114.46 | 115.03 | 5,015,524 | -0.89(-0.77%) |
Nov 08, 2019 | 114.44 | 115.95 | 114.15 | 115.92 | 5,740,814 | +1.37(+1.19%) |
Nov 07, 2019 | 114.81 | 115.38 | 114.18 | 114.55 | 6,739,281 | +0.41(+0.36%) |
Nov 06, 2019 | 113.67 | 114.59 | 113.04 | 114.14 | 6,253,088 | +0.47(+0.41%) |
Nov 05, 2019 | 113.77 | 114.58 | 113.03 | 113.67 | 7,178,343 | +0.17(+0.15%) |
Nov 04, 2019 | 114.87 | 115.00 | 113.38 | 113.50 | 7,044,137 | -0.84(-0.74%) |