Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 131.40 | 131.62 | 130.43 | 130.63 | 9,860,097 | -1.31(-0.99%) |
Jan 30, 2020 | 131.65 | 132.07 | 130.79 | 131.94 | 7,373,574 | -0.16(-0.12%) |
Jan 29, 2020 | 131.14 | 132.66 | 130.86 | 132.09 | 7,166,819 | +0.91(+0.70%) |
Jan 28, 2020 | 130.27 | 132.12 | 130.00 | 131.18 | 8,361,089 | +0.66(+0.50%) |
Jan 27, 2020 | 129.44 | 131.15 | 128.99 | 130.52 | 8,645,487 | +0.38(+0.29%) |
Jan 24, 2020 | 130.37 | 130.69 | 129.80 | 130.15 | 10,315,955 | -0.18(-0.14%) |
Jan 23, 2020 | 129.90 | 130.54 | 128.78 | 130.33 | 9,882,931 | +0.25(+0.19%) |
Jan 22, 2020 | 128.72 | 130.90 | 128.11 | 130.08 | 11,743,852 | -0.90(-0.68%) |
Jan 21, 2020 | 130.37 | 131.77 | 130.30 | 130.98 | 10,862,973 | +0.09(+0.07%) |
Jan 17, 2020 | 130.22 | 131.10 | 129.80 | 130.89 | 10,352,310 | +0.85(+0.66%) |
Jan 16, 2020 | 129.36 | 130.60 | 128.29 | 130.04 | 7,380,355 | +1.04(+0.81%) |
Jan 15, 2020 | 128.46 | 129.34 | 128.32 | 129.00 | 5,652,924 | +0.43(+0.33%) |
Jan 14, 2020 | 127.28 | 128.65 | 127.00 | 128.57 | 8,020,231 | +0.72(+0.56%) |
Jan 13, 2020 | 127.65 | 127.93 | 126.99 | 127.85 | 5,234,673 | +0.56(+0.44%) |
Jan 10, 2020 | 127.89 | 128.27 | 127.14 | 127.28 | 5,746,775 | -0.29(-0.23%) |
Jan 09, 2020 | 127.90 | 128.14 | 127.22 | 127.58 | 6,966,357 | +0.38(+0.30%) |
Jan 08, 2020 | 127.12 | 128.09 | 126.09 | 127.20 | 7,528,222 | -0.02(-0.01%) |
Jan 07, 2020 | 126.36 | 127.63 | 124.06 | 127.22 | 8,417,871 | +0.77(+0.61%) |
Jan 06, 2020 | 126.36 | 126.53 | 125.35 | 126.44 | 8,810,888 | -0.16(-0.12%) |
Jan 03, 2020 | 125.92 | 127.56 | 125.48 | 126.60 | 6,556,835 | -1.48(-1.16%) |
Jan 02, 2020 | 128.00 | 128.13 | 127.30 | 128.08 | 6,583,687 | +0.09(+0.07%) |
Dec 31, 2019 | 127.32 | 128.12 | 127.04 | 128.00 | 5,054,440 | +0.50(+0.39%) |
Dec 30, 2019 | 127.92 | 128.29 | 127.26 | 127.50 | 3,331,580 | -0.40(-0.31%) |
Dec 27, 2019 | 128.29 | 128.59 | 127.71 | 127.89 | 3,911,946 | -0.07(-0.05%) |
Dec 26, 2019 | 128.08 | 128.27 | 127.37 | 127.96 | 3,440,874 | -0.09(-0.07%) |
Dec 24, 2019 | 128.11 | 128.12 | 127.46 | 128.05 | 4,830,842 | -0.45(-0.35%) |
Dec 23, 2019 | 127.88 | 128.78 | 127.53 | 128.50 | 7,474,525 | +0.33(+0.26%) |
Dec 20, 2019 | 128.88 | 129.72 | 127.06 | 128.16 | 16,562,351 | +0.76(+0.59%) |
Dec 19, 2019 | 126.26 | 128.00 | 126.01 | 127.41 | 10,729,455 | +1.76(+1.40%) |
Dec 18, 2019 | 126.11 | 126.25 | 125.25 | 125.64 | 8,945,317 | -0.32(-0.26%) |
Dec 17, 2019 | 125.48 | 126.40 | 125.06 | 125.97 | 12,218,911 | +1.55(+1.25%) |
Dec 16, 2019 | 124.36 | 125.35 | 124.15 | 124.42 | 6,100,633 | +0.36(+0.29%) |
Dec 13, 2019 | 123.81 | 124.42 | 123.12 | 124.06 | 4,851,698 | +0.03(+0.03%) |
Dec 12, 2019 | 124.00 | 124.65 | 123.49 | 124.02 | 5,712,393 | +0.32(+0.26%) |
Dec 11, 2019 | 123.66 | 124.58 | 123.40 | 123.70 | 7,557,609 | +0.87(+0.71%) |
Dec 10, 2019 | 123.55 | 123.72 | 122.77 | 122.84 | 6,051,900 | -0.45(-0.36%) |
Dec 09, 2019 | 123.19 | 123.56 | 122.90 | 123.28 | 4,833,217 | +0.11(+0.09%) |
Dec 06, 2019 | 122.37 | 124.23 | 122.37 | 123.18 | 7,567,814 | +0.72(+0.59%) |
Dec 05, 2019 | 122.28 | 122.62 | 121.05 | 122.46 | 6,237,214 | +0.16(+0.13%) |
Dec 04, 2019 | 121.53 | 122.62 | 121.12 | 122.30 | 8,270,701 | +1.95(+1.62%) |
Dec 03, 2019 | 120.13 | 120.61 | 119.48 | 120.35 | 7,311,084 | -0.18(-0.15%) |
Dec 02, 2019 | 120.84 | 120.96 | 120.08 | 120.53 | 5,375,810 | -0.11(-0.09%) |
Nov 29, 2019 | 120.74 | 121.33 | 120.16 | 120.64 | 3,736,669 | -0.23(-0.19%) |
Nov 27, 2019 | 120.35 | 121.31 | 120.12 | 120.87 | 6,294,147 | +0.66(+0.55%) |
Nov 26, 2019 | 119.75 | 120.51 | 118.59 | 120.21 | 12,121,833 | -0.16(-0.13%) |
Nov 25, 2019 | 120.27 | 120.78 | 119.55 | 120.37 | 6,965,404 | +0.05(+0.04%) |
Nov 22, 2019 | 119.08 | 120.81 | 118.95 | 120.32 | 10,598,459 | +1.42(+1.19%) |
Nov 21, 2019 | 118.46 | 119.25 | 117.64 | 118.90 | 7,372,309 | +0.44(+0.37%) |
Nov 20, 2019 | 117.74 | 118.81 | 116.83 | 118.46 | 8,714,937 | +0.98(+0.83%) |
Nov 19, 2019 | 117.64 | 117.81 | 116.95 | 117.49 | 5,958,212 | -0.01(-0.01%) |
Nov 18, 2019 | 116.96 | 118.24 | 115.60 | 117.50 | 10,662,749 | -0.10(-0.08%) |
Nov 15, 2019 | 114.38 | 117.62 | 113.97 | 117.59 | 12,044,131 | +3.47(+3.04%) |
Nov 14, 2019 | 114.18 | 114.47 | 113.41 | 114.12 | 4,839,710 | -0.27(-0.24%) |
Nov 13, 2019 | 114.19 | 114.58 | 113.91 | 114.39 | 6,794,806 | -0.07(-0.06%) |
Nov 12, 2019 | 115.03 | 115.11 | 114.17 | 114.46 | 6,000,178 | -0.55(-0.48%) |
Nov 11, 2019 | 115.26 | 115.48 | 114.44 | 115.01 | 5,016,317 | -0.89(-0.77%) |
Nov 08, 2019 | 114.42 | 115.94 | 114.13 | 115.90 | 5,741,721 | +1.37(+1.19%) |
Nov 07, 2019 | 114.79 | 115.36 | 114.17 | 114.53 | 6,740,346 | +0.41(+0.36%) |
Nov 06, 2019 | 113.65 | 114.58 | 113.02 | 114.12 | 6,254,076 | +0.47(+0.41%) |
Nov 05, 2019 | 113.75 | 114.57 | 113.01 | 113.65 | 7,179,478 | +0.17(+0.15%) |
Nov 04, 2019 | 114.85 | 114.98 | 113.36 | 113.49 | 7,045,251 | -0.84(-0.74%) |