Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 127.62 | 128.37 | 125.64 | 126.03 | 5,356,221 | -1.61(-1.26%) |
Jan 30, 2020 | 126.30 | 127.75 | 125.59 | 127.64 | 4,573,279 | +1.86(+1.48%) |
Jan 29, 2020 | 126.02 | 126.42 | 125.28 | 125.78 | 3,677,081 | -0.63(-0.50%) |
Jan 28, 2020 | 126.13 | 126.83 | 125.80 | 126.41 | 3,277,198 | +0.27(+0.21%) |
Jan 27, 2020 | 125.70 | 127.22 | 125.17 | 126.14 | 4,389,306 | -0.69(-0.54%) |
Jan 24, 2020 | 127.64 | 127.92 | 126.42 | 126.83 | 3,145,581 | -0.65(-0.51%) |
Jan 23, 2020 | 126.98 | 127.66 | 126.34 | 127.48 | 4,412,323 | +0.24(+0.19%) |
Jan 22, 2020 | 125.85 | 127.41 | 125.77 | 127.24 | 6,046,727 | +1.35(+1.07%) |
Jan 21, 2020 | 124.78 | 126.12 | 124.54 | 125.89 | 5,003,178 | +0.53(+0.43%) |
Jan 17, 2020 | 124.33 | 125.41 | 124.15 | 125.36 | 7,785,356 | +1.46(+1.18%) |
Jan 16, 2020 | 123.66 | 124.38 | 123.00 | 123.89 | 5,609,255 | +0.36(+0.29%) |
Jan 15, 2020 | 121.61 | 123.58 | 121.40 | 123.53 | 5,637,192 | +2.09(+1.72%) |
Jan 14, 2020 | 120.85 | 121.53 | 120.42 | 121.45 | 4,687,347 | +0.28(+0.23%) |
Jan 13, 2020 | 119.49 | 121.22 | 119.47 | 121.16 | 5,777,556 | +1.78(+1.49%) |
Jan 10, 2020 | 119.95 | 120.18 | 119.26 | 119.39 | 3,493,888 | -0.23(-0.19%) |
Jan 09, 2020 | 120.06 | 120.14 | 119.39 | 119.62 | 4,456,364 | +0.08(+0.07%) |
Jan 08, 2020 | 119.33 | 120.12 | 118.98 | 119.54 | 4,148,311 | +0.61(+0.52%) |
Jan 07, 2020 | 120.69 | 120.75 | 118.87 | 118.92 | 6,443,531 | -1.90(-1.57%) |
Jan 06, 2020 | 120.07 | 120.97 | 119.98 | 120.82 | 4,603,222 | +0.46(+0.38%) |
Jan 03, 2020 | 120.21 | 121.39 | 119.92 | 120.36 | 4,507,371 | -0.17(-0.14%) |
Jan 02, 2020 | 121.46 | 121.78 | 119.93 | 120.53 | 4,264,055 | -0.75(-0.62%) |
Dec 31, 2019 | 121.30 | 121.81 | 120.72 | 121.29 | 3,638,913 | -0.12(-0.10%) |
Dec 30, 2019 | 121.31 | 122.44 | 121.12 | 121.41 | 3,408,381 | -0.65(-0.53%) |
Dec 27, 2019 | 121.47 | 122.09 | 121.25 | 122.06 | 2,877,956 | +0.75(+0.62%) |
Dec 26, 2019 | 121.45 | 121.88 | 120.78 | 121.30 | 3,306,920 | -0.18(-0.15%) |
Dec 24, 2019 | 121.66 | 121.92 | 120.93 | 121.48 | 1,375,424 | -0.13(-0.11%) |
Dec 23, 2019 | 122.19 | 122.58 | 121.44 | 121.61 | 3,372,522 | -0.78(-0.64%) |
Dec 20, 2019 | 121.94 | 122.58 | 119.95 | 122.39 | 11,619,101 | +1.29(+1.06%) |
Dec 19, 2019 | 120.89 | 121.35 | 120.65 | 121.11 | 4,103,618 | +0.44(+0.37%) |
Dec 18, 2019 | 121.62 | 121.84 | 120.36 | 120.67 | 6,051,710 | -0.18(-0.15%) |
Dec 17, 2019 | 121.62 | 121.97 | 120.41 | 120.84 | 6,188,447 | -0.79(-0.65%) |
Dec 16, 2019 | 121.53 | 122.04 | 120.83 | 121.63 | 5,297,462 | -0.78(-0.64%) |
Dec 13, 2019 | 121.52 | 122.69 | 120.86 | 122.41 | 4,009,306 | +0.67(+0.55%) |
Dec 12, 2019 | 121.40 | 122.38 | 121.36 | 121.74 | 3,946,348 | +0.07(+0.06%) |
Dec 11, 2019 | 121.62 | 122.06 | 120.97 | 121.67 | 3,762,616 | +0.74(+0.61%) |
Dec 10, 2019 | 122.12 | 122.12 | 120.84 | 120.93 | 3,313,137 | -0.79(-0.65%) |
Dec 09, 2019 | 121.71 | 122.50 | 121.58 | 121.72 | 4,375,404 | -0.18(-0.15%) |
Dec 06, 2019 | 121.29 | 122.19 | 120.99 | 121.90 | 3,624,940 | +0.91(+0.75%) |
Dec 05, 2019 | 120.86 | 121.17 | 120.04 | 120.99 | 3,776,957 | -0.00(-0.00%) |
Dec 04, 2019 | 118.93 | 121.06 | 118.56 | 121.00 | 4,798,387 | +1.62(+1.36%) |
Dec 03, 2019 | 120.43 | 120.43 | 118.37 | 119.38 | 5,808,174 | -0.37(-0.31%) |
Dec 02, 2019 | 120.42 | 120.42 | 118.48 | 119.75 | 4,387,186 | +0.04(+0.04%) |
Nov 29, 2019 | 119.91 | 120.22 | 119.20 | 119.70 | 3,379,696 | -0.07(-0.06%) |
Nov 27, 2019 | 119.59 | 120.31 | 119.26 | 119.77 | 2,809,832 | +0.25(+0.21%) |
Nov 26, 2019 | 118.34 | 119.74 | 117.97 | 119.53 | 5,613,946 | +1.59(+1.35%) |
Nov 25, 2019 | 118.67 | 118.78 | 117.39 | 117.94 | 4,099,101 | -0.21(-0.18%) |
Nov 22, 2019 | 118.02 | 118.56 | 117.23 | 118.15 | 3,421,000 | +0.14(+0.12%) |
Nov 21, 2019 | 117.59 | 118.27 | 117.29 | 118.01 | 3,848,084 | +0.15(+0.13%) |
Nov 20, 2019 | 118.36 | 119.15 | 117.56 | 117.86 | 3,458,354 | -0.73(-0.62%) |
Nov 19, 2019 | 118.66 | 119.02 | 118.15 | 118.59 | 3,425,865 | +0.45(+0.38%) |
Nov 18, 2019 | 118.09 | 119.58 | 118.01 | 118.14 | 4,107,421 | +0.22(+0.19%) |
Nov 15, 2019 | 117.79 | 118.02 | 117.03 | 117.92 | 4,140,309 | +0.42(+0.36%) |
Nov 14, 2019 | 117.74 | 118.01 | 116.97 | 117.50 | 2,430,527 | +0.04(+0.03%) |
Nov 13, 2019 | 116.88 | 117.71 | 116.33 | 117.46 | 3,625,098 | +1.15(+0.99%) |
Nov 12, 2019 | 116.93 | 116.93 | 115.97 | 116.31 | 3,683,905 | -0.36(-0.31%) |
Nov 11, 2019 | 117.23 | 117.23 | 116.29 | 116.67 | 2,527,333 | -0.65(-0.56%) |
Nov 08, 2019 | 117.46 | 118.20 | 116.83 | 117.32 | 2,954,738 | -0.17(-0.14%) |
Nov 07, 2019 | 118.45 | 118.53 | 117.31 | 117.49 | 3,788,575 | -0.99(-0.83%) |
Nov 06, 2019 | 118.53 | 118.86 | 117.69 | 118.48 | 4,136,785 | +0.38(+0.32%) |
Nov 05, 2019 | 118.82 | 119.06 | 116.86 | 118.10 | 4,880,286 | -1.01(-0.85%) |
Nov 04, 2019 | 120.56 | 120.82 | 118.73 | 119.11 | 3,633,385 | -1.56(-1.29%) |