Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 134.33 | 134.94 | 134.33 | 134.90 | 97,151 | +1.04(+0.78%) |
Jan 30, 2020 | 134.04 | 134.49 | 133.71 | 133.86 | 160,401 | +0.15(+0.11%) |
Jan 29, 2020 | 132.99 | 133.81 | 132.99 | 133.71 | 73,380 | +1.00(+0.76%) |
Jan 28, 2020 | 133.30 | 133.34 | 132.66 | 132.70 | 54,576 | -0.75(-0.57%) |
Jan 27, 2020 | 133.30 | 133.47 | 133.08 | 133.46 | 92,944 | +1.36(+1.03%) |
Jan 24, 2020 | 131.59 | 132.38 | 131.55 | 132.10 | 128,447 | +0.79(+0.60%) |
Jan 23, 2020 | 131.25 | 131.59 | 131.19 | 131.31 | 90,392 | +0.64(+0.49%) |
Jan 22, 2020 | 130.52 | 130.72 | 130.47 | 130.67 | 57,522 | +0.30(+0.23%) |
Jan 21, 2020 | 129.94 | 130.47 | 129.94 | 130.37 | 203,079 | +0.96(+0.74%) |
Jan 17, 2020 | 129.05 | 129.44 | 128.96 | 129.41 | 106,157 | -0.59(-0.46%) |
Jan 16, 2020 | 130.13 | 130.23 | 129.78 | 130.00 | 163,204 | -0.39(-0.30%) |
Jan 15, 2020 | 130.27 | 130.43 | 130.06 | 130.39 | 54,169 | +0.57(+0.44%) |
Jan 14, 2020 | 129.42 | 129.82 | 129.42 | 129.82 | 64,555 | +0.52(+0.41%) |
Jan 13, 2020 | 129.24 | 129.35 | 128.96 | 129.30 | 61,770 | -0.31(-0.24%) |
Jan 10, 2020 | 129.12 | 129.65 | 129.12 | 129.61 | 145,671 | +0.70(+0.54%) |
Jan 09, 2020 | 128.16 | 128.97 | 128.09 | 128.91 | 105,406 | +0.24(+0.19%) |
Jan 08, 2020 | 129.37 | 129.63 | 128.39 | 128.67 | 111,223 | -0.60(-0.47%) |
Jan 07, 2020 | 129.57 | 129.75 | 129.24 | 129.27 | 84,499 | -0.37(-0.29%) |
Jan 06, 2020 | 130.38 | 130.38 | 129.52 | 129.65 | 160,375 | -0.33(-0.25%) |
Jan 03, 2020 | 129.37 | 129.98 | 129.18 | 129.98 | 137,566 | +1.44(+1.12%) |
Jan 02, 2020 | 128.45 | 128.92 | 128.41 | 128.54 | 204,877 | +0.97(+0.76%) |
Dec 31, 2019 | 127.94 | 128.08 | 127.57 | 127.57 | 120,116 | -0.78(-0.61%) |
Dec 30, 2019 | 127.66 | 128.37 | 127.54 | 128.35 | 43,391 | -0.28(-0.22%) |
Dec 27, 2019 | 128.66 | 128.80 | 128.63 | 128.63 | 36,811 | +0.12(+0.09%) |
Dec 26, 2019 | 128.36 | 128.58 | 128.09 | 128.51 | 32,682 | +0.26(+0.20%) |
Dec 24, 2019 | 127.60 | 128.31 | 127.60 | 128.25 | 16,435 | +0.30(+0.24%) |
Dec 23, 2019 | 128.18 | 128.29 | 127.79 | 127.95 | 30,933 | -0.18(-0.14%) |
Dec 20, 2019 | 127.78 | 128.17 | 127.73 | 128.13 | 49,195 | +0.08(+0.06%) |
Dec 19, 2019 | 127.70 | 128.31 | 127.60 | 128.05 | 91,313 | +0.13(+0.10%) |
Dec 18, 2019 | 128.44 | 128.51 | 127.75 | 127.92 | 69,621 | -0.77(-0.60%) |
Dec 17, 2019 | 128.89 | 129.03 | 128.46 | 128.69 | 50,594 | -0.01(-0.01%) |
Dec 16, 2019 | 129.19 | 129.19 | 128.52 | 128.70 | 58,979 | -0.96(-0.74%) |
Dec 13, 2019 | 128.94 | 129.76 | 128.48 | 129.66 | 57,315 | +1.20(+0.93%) |
Dec 12, 2019 | 129.71 | 129.75 | 127.98 | 128.46 | 133,917 | -1.62(-1.25%) |
Dec 11, 2019 | 129.64 | 130.28 | 129.64 | 130.09 | 49,901 | +0.78(+0.60%) |
Dec 10, 2019 | 129.64 | 129.74 | 129.22 | 129.31 | 76,143 | -0.08(-0.06%) |
Dec 09, 2019 | 129.61 | 129.62 | 129.34 | 129.39 | 32,470 | +0.24(+0.19%) |
Dec 06, 2019 | 128.93 | 129.53 | 128.93 | 129.16 | 107,974 | -0.55(-0.42%) |
Dec 05, 2019 | 129.36 | 129.82 | 129.31 | 129.71 | 167,781 | -0.42(-0.32%) |
Dec 04, 2019 | 130.55 | 130.64 | 129.85 | 130.12 | 190,691 | -0.87(-0.66%) |
Dec 03, 2019 | 130.15 | 131.28 | 130.15 | 130.99 | 198,288 | +1.98(+1.53%) |
Dec 02, 2019 | 128.82 | 129.22 | 128.76 | 129.01 | 329,846 | -1.14(-0.88%) |
Nov 29, 2019 | 130.25 | 130.28 | 129.81 | 130.15 | 22,264 | -0.19(-0.15%) |
Nov 27, 2019 | 130.36 | 130.54 | 130.31 | 130.34 | 119,798 | -0.39(-0.30%) |
Nov 26, 2019 | 130.71 | 130.87 | 130.66 | 130.73 | 73,833 | +0.40(+0.31%) |
Nov 25, 2019 | 130.30 | 130.46 | 130.25 | 130.33 | 27,441 | +0.21(+0.16%) |
Nov 22, 2019 | 130.24 | 130.32 | 130.01 | 130.12 | 50,066 | +0.04(+0.03%) |
Nov 21, 2019 | 129.99 | 130.24 | 129.74 | 130.08 | 99,040 | -0.48(-0.37%) |
Nov 20, 2019 | 130.18 | 130.62 | 130.10 | 130.56 | 84,335 | +0.86(+0.66%) |
Nov 19, 2019 | 129.29 | 129.81 | 129.29 | 129.70 | 74,876 | +0.56(+0.43%) |
Nov 18, 2019 | 129.19 | 129.39 | 129.12 | 129.14 | 26,106 | +0.33(+0.25%) |
Nov 15, 2019 | 128.63 | 129.01 | 128.63 | 128.81 | 22,038 | -0.14(-0.11%) |
Nov 14, 2019 | 128.92 | 129.28 | 128.88 | 128.95 | 52,950 | +0.89(+0.69%) |
Nov 13, 2019 | 128.28 | 128.31 | 127.92 | 128.07 | 118,087 | +0.48(+0.37%) |
Nov 12, 2019 | 127.38 | 127.66 | 127.07 | 127.59 | 1,410,336 | +0.29(+0.23%) |
Nov 11, 2019 | 127.56 | 127.56 | 127.11 | 127.30 | 42,862 | +0.19(+0.15%) |
Nov 08, 2019 | 127.23 | 127.77 | 127.10 | 127.11 | 108,496 | -0.38(-0.30%) |
Nov 07, 2019 | 128.11 | 128.11 | 126.80 | 127.48 | 233,786 | -1.68(-1.30%) |
Nov 06, 2019 | 129.04 | 129.38 | 128.70 | 129.17 | 107,156 | +0.57(+0.45%) |
Nov 05, 2019 | 128.69 | 128.79 | 127.87 | 128.59 | 80,859 | -1.05(-0.81%) |
Nov 04, 2019 | 129.75 | 129.87 | 129.52 | 129.64 | 182,174 | -1.16(-0.89%) |