Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 131.46 | 131.51 | 131.40 | 131.43 | 1,558,900 | -0.06(-0.04%) |
Jan 30, 2020 | 131.46 | 131.56 | 131.34 | 131.49 | 2,418,261 | -0.01(-0.01%) |
Jan 29, 2020 | 131.53 | 131.66 | 131.47 | 131.50 | 2,416,368 | +0.00(+0.00%) |
Jan 28, 2020 | 131.49 | 131.61 | 131.44 | 131.50 | 1,576,867 | +0.01(+0.01%) |
Jan 27, 2020 | 131.42 | 131.55 | 131.42 | 131.49 | 1,832,827 | -0.21(-0.16%) |
Jan 24, 2020 | 131.57 | 131.79 | 131.53 | 131.70 | 1,071,693 | +0.08(+0.06%) |
Jan 23, 2020 | 131.44 | 131.67 | 131.43 | 131.62 | 1,287,709 | +0.16(+0.12%) |
Jan 22, 2020 | 131.65 | 131.65 | 131.41 | 131.46 | 1,122,510 | -0.24(-0.18%) |
Jan 21, 2020 | 131.51 | 131.70 | 131.44 | 131.70 | 1,865,584 | +0.04(+0.03%) |
Jan 17, 2020 | 131.56 | 131.66 | 131.50 | 131.66 | 1,301,225 | +0.13(+0.10%) |
Jan 16, 2020 | 131.51 | 131.56 | 131.43 | 131.53 | 950,643 | +0.04(+0.03%) |
Jan 15, 2020 | 131.32 | 131.51 | 131.29 | 131.49 | 833,352 | +0.04(+0.03%) |
Jan 14, 2020 | 131.26 | 131.45 | 131.22 | 131.45 | 1,396,871 | +0.18(+0.13%) |
Jan 13, 2020 | 131.26 | 131.32 | 131.18 | 131.28 | 1,717,477 | +0.03(+0.02%) |
Jan 10, 2020 | 131.20 | 131.31 | 131.14 | 131.25 | 1,594,997 | +0.04(+0.03%) |
Jan 09, 2020 | 131.26 | 131.35 | 131.18 | 131.21 | 1,539,733 | -0.05(-0.04%) |
Jan 08, 2020 | 131.12 | 131.28 | 131.08 | 131.26 | 1,672,614 | +0.21(+0.16%) |
Jan 07, 2020 | 131.04 | 131.17 | 131.00 | 131.05 | 2,387,932 | -0.02(-0.01%) |
Jan 06, 2020 | 130.99 | 131.25 | 130.99 | 131.07 | 2,064,410 | -0.12(-0.09%) |
Jan 03, 2020 | 130.99 | 131.22 | 130.97 | 131.19 | 1,458,461 | -0.08(-0.06%) |
Jan 02, 2020 | 131.16 | 131.28 | 130.97 | 131.26 | 1,813,793 | +0.20(+0.15%) |
Dec 31, 2019 | 130.92 | 131.17 | 130.91 | 131.07 | 1,186,306 | +0.17(+0.13%) |
Dec 30, 2019 | 131.17 | 131.22 | 130.87 | 130.90 | 2,942,775 | -0.29(-0.22%) |
Dec 27, 2019 | 131.03 | 131.26 | 131.00 | 131.20 | 1,089,232 | +0.16(+0.12%) |
Dec 26, 2019 | 131.05 | 131.07 | 130.97 | 131.04 | 975,619 | +0.03(+0.02%) |
Dec 24, 2019 | 130.94 | 131.02 | 130.90 | 131.01 | 354,545 | +0.07(+0.05%) |
Dec 23, 2019 | 130.92 | 130.96 | 130.83 | 130.94 | 1,188,045 | -0.02(-0.01%) |
Dec 20, 2019 | 131.00 | 131.00 | 130.82 | 130.96 | 1,686,769 | +0.09(+0.07%) |
Dec 19, 2019 | 130.70 | 130.92 | 130.63 | 130.87 | 1,232,588 | +0.37(+0.29%) |
Dec 18, 2019 | 130.50 | 130.70 | 130.47 | 130.50 | 1,741,113 | -0.05(-0.04%) |
Dec 17, 2019 | 130.48 | 130.60 | 130.47 | 130.55 | 1,375,027 | +0.10(+0.07%) |
Dec 16, 2019 | 130.61 | 130.65 | 130.41 | 130.45 | 1,989,262 | -0.10(-0.07%) |
Dec 13, 2019 | 130.40 | 130.61 | 130.28 | 130.55 | 3,005,115 | +0.13(+0.10%) |
Dec 12, 2019 | 130.27 | 130.49 | 130.27 | 130.42 | 1,958,942 | +0.14(+0.10%) |
Dec 11, 2019 | 130.26 | 130.38 | 130.17 | 130.29 | 2,755,585 | -0.03(-0.02%) |
Dec 10, 2019 | 130.45 | 130.45 | 130.09 | 130.31 | 2,010,331 | -0.02(-0.02%) |
Dec 09, 2019 | 130.31 | 130.45 | 130.25 | 130.34 | 2,885,175 | -0.07(-0.05%) |
Dec 06, 2019 | 130.47 | 130.53 | 130.27 | 130.40 | 3,719,960 | +0.00(+0.00%) |
Dec 05, 2019 | 130.45 | 130.59 | 130.24 | 130.40 | 4,006,869 | -0.17(-0.13%) |
Dec 04, 2019 | 130.26 | 130.57 | 130.18 | 130.57 | 3,638,648 | +0.35(+0.27%) |
Dec 03, 2019 | 130.24 | 130.45 | 130.12 | 130.22 | 3,995,018 | -0.19(-0.14%) |
Dec 02, 2019 | 130.44 | 130.87 | 130.26 | 130.40 | 4,015,290 | -0.24(-0.19%) |
Nov 29, 2019 | 130.34 | 130.65 | 130.31 | 130.65 | 3,261,865 | +0.27(+0.21%) |
Nov 27, 2019 | 130.21 | 130.48 | 130.12 | 130.37 | 6,259,505 | +0.40(+0.31%) |
Nov 26, 2019 | 130.30 | 130.30 | 129.96 | 129.97 | 8,018,610 | -0.14(-0.11%) |
Nov 25, 2019 | 129.64 | 130.35 | 129.49 | 130.11 | 20,549,430 | +7.56(+6.17%) |
Nov 22, 2019 | 123.21 | 123.92 | 121.62 | 122.55 | 2,982,277 | -0.97(-0.78%) |
Nov 21, 2019 | 124.18 | 124.53 | 122.94 | 123.52 | 5,079,849 | +3.09(+2.57%) |
Nov 20, 2019 | 120.04 | 120.73 | 119.24 | 120.42 | 1,816,287 | -0.17(-0.14%) |
Nov 19, 2019 | 121.57 | 121.58 | 119.97 | 120.59 | 1,934,844 | -1.05(-0.87%) |
Nov 18, 2019 | 121.74 | 121.78 | 120.60 | 121.64 | 1,216,181 | -0.49(-0.40%) |
Nov 15, 2019 | 121.05 | 122.15 | 120.10 | 122.13 | 2,081,346 | +2.02(+1.68%) |
Nov 14, 2019 | 119.42 | 121.49 | 119.23 | 120.11 | 3,782,987 | +0.44(+0.37%) |
Nov 13, 2019 | 120.81 | 121.08 | 119.45 | 119.67 | 3,075,389 | -1.55(-1.28%) |
Nov 12, 2019 | 122.25 | 122.44 | 120.89 | 121.22 | 2,534,618 | -1.39(-1.13%) |
Nov 11, 2019 | 122.19 | 123.19 | 121.70 | 122.61 | 1,700,151 | -0.10(-0.08%) |
Nov 08, 2019 | 122.05 | 123.03 | 121.59 | 122.71 | 4,721,358 | +0.66(+0.54%) |
Nov 07, 2019 | 122.64 | 122.94 | 121.17 | 122.05 | 4,007,759 | +0.30(+0.25%) |
Nov 06, 2019 | 121.93 | 122.82 | 120.94 | 121.75 | 7,703,858 | +0.38(+0.31%) |
Nov 05, 2019 | 124.41 | 124.86 | 121.07 | 121.37 | 4,951,594 | -3.26(-2.62%) |
Nov 04, 2019 | 123.86 | 126.13 | 121.81 | 124.63 | 6,254,362 | +0.62(+0.50%) |