Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 118.53 | 119.42 | 115.53 | 115.93 | 2,040,151 | -2.59(-2.19%) |
Jan 30, 2020 | 114.36 | 118.93 | 114.36 | 118.52 | 4,129,059 | -1.92(-1.59%) |
Jan 29, 2020 | 120.29 | 122.60 | 119.55 | 120.44 | 2,142,388 | +1.20(+1.00%) |
Jan 28, 2020 | 118.06 | 120.42 | 116.15 | 119.25 | 2,602,256 | +3.48(+3.01%) |
Jan 27, 2020 | 117.42 | 118.31 | 114.68 | 115.76 | 4,986,326 | -9.51(-7.59%) |
Jan 24, 2020 | 127.77 | 127.77 | 122.78 | 125.27 | 2,716,297 | -3.05(-2.38%) |
Jan 23, 2020 | 125.48 | 128.50 | 122.26 | 128.32 | 2,144,181 | +0.45(+0.36%) |
Jan 22, 2020 | 129.29 | 130.14 | 127.52 | 127.86 | 1,854,965 | -0.54(-0.42%) |
Jan 21, 2020 | 131.89 | 132.04 | 126.96 | 128.41 | 3,403,354 | -5.32(-3.98%) |
Jan 17, 2020 | 132.19 | 133.99 | 131.94 | 133.72 | 914,993 | +0.99(+0.75%) |
Jan 16, 2020 | 131.83 | 132.82 | 131.58 | 132.73 | 808,590 | +1.41(+1.08%) |
Jan 15, 2020 | 131.60 | 132.55 | 130.72 | 131.32 | 881,549 | -0.33(-0.25%) |
Jan 14, 2020 | 132.08 | 132.31 | 131.25 | 131.64 | 1,123,385 | -0.16(-0.12%) |
Jan 13, 2020 | 131.90 | 132.38 | 131.21 | 131.80 | 1,257,020 | -0.08(-0.06%) |
Jan 10, 2020 | 132.85 | 133.17 | 131.39 | 131.88 | 843,591 | -0.72(-0.55%) |
Jan 09, 2020 | 132.60 | 133.73 | 131.63 | 132.60 | 1,239,527 | +1.68(+1.29%) |
Jan 08, 2020 | 129.07 | 131.41 | 128.74 | 130.92 | 1,443,799 | +1.76(+1.36%) |
Jan 07, 2020 | 129.79 | 130.80 | 129.16 | 129.16 | 1,232,792 | -1.18(-0.90%) |
Jan 06, 2020 | 130.30 | 130.57 | 129.11 | 130.34 | 1,533,031 | -1.84(-1.39%) |
Jan 03, 2020 | 131.49 | 132.31 | 130.51 | 132.18 | 1,241,502 | -1.15(-0.86%) |
Jan 02, 2020 | 133.23 | 133.47 | 132.16 | 133.33 | 1,024,432 | +1.13(+0.85%) |
Dec 31, 2019 | 131.83 | 132.64 | 131.53 | 132.20 | 822,786 | +0.16(+0.12%) |
Dec 30, 2019 | 132.41 | 132.41 | 131.41 | 132.04 | 811,748 | +0.02(+0.01%) |
Dec 27, 2019 | 132.98 | 133.28 | 131.96 | 132.02 | 630,496 | -0.83(-0.63%) |
Dec 26, 2019 | 131.76 | 132.95 | 130.96 | 132.85 | 828,479 | +1.20(+0.91%) |
Dec 24, 2019 | 132.21 | 132.34 | 131.30 | 131.65 | 579,293 | -0.44(-0.33%) |
Dec 23, 2019 | 129.66 | 132.68 | 129.52 | 132.09 | 1,761,008 | +2.30(+1.77%) |
Dec 20, 2019 | 127.66 | 131.19 | 126.95 | 129.79 | 4,338,340 | +4.19(+3.34%) |
Dec 19, 2019 | 125.56 | 126.16 | 124.93 | 125.60 | 1,971,696 | +0.04(+0.03%) |
Dec 18, 2019 | 125.29 | 125.70 | 124.25 | 125.56 | 1,503,244 | +0.53(+0.43%) |
Dec 17, 2019 | 124.00 | 125.29 | 123.29 | 125.03 | 1,682,883 | +0.84(+0.67%) |
Dec 16, 2019 | 124.58 | 125.12 | 124.00 | 124.20 | 1,578,843 | +0.55(+0.45%) |
Dec 13, 2019 | 123.62 | 124.83 | 122.62 | 123.64 | 2,525,510 | +0.64(+0.52%) |
Dec 12, 2019 | 121.29 | 123.43 | 120.18 | 123.00 | 1,484,060 | +1.64(+1.35%) |
Dec 11, 2019 | 120.07 | 121.60 | 119.92 | 121.36 | 1,615,317 | +1.70(+1.42%) |
Dec 10, 2019 | 119.69 | 119.92 | 118.39 | 119.66 | 1,776,854 | -0.23(-0.19%) |
Dec 09, 2019 | 119.42 | 120.18 | 118.10 | 119.89 | 1,989,397 | -0.25(-0.20%) |
Dec 06, 2019 | 120.06 | 120.55 | 118.94 | 120.13 | 1,768,283 | +1.05(+0.88%) |
Dec 05, 2019 | 118.84 | 119.30 | 118.15 | 119.08 | 1,721,561 | +0.89(+0.75%) |
Dec 04, 2019 | 116.85 | 118.26 | 116.85 | 118.19 | 1,989,126 | +1.23(+1.05%) |
Dec 03, 2019 | 115.98 | 116.97 | 115.03 | 116.96 | 1,910,463 | -0.30(-0.25%) |
Dec 02, 2019 | 118.25 | 118.51 | 116.56 | 117.26 | 1,578,054 | -0.86(-0.72%) |
Nov 29, 2019 | 118.72 | 118.94 | 117.85 | 118.11 | 763,627 | -1.26(-1.06%) |
Nov 27, 2019 | 118.63 | 119.38 | 117.68 | 119.37 | 1,238,570 | +1.53(+1.30%) |
Nov 26, 2019 | 117.59 | 118.50 | 116.69 | 117.84 | 2,418,244 | +0.32(+0.27%) |
Nov 25, 2019 | 117.90 | 118.22 | 117.32 | 117.52 | 1,397,163 | +0.28(+0.24%) |
Nov 22, 2019 | 117.53 | 118.14 | 116.47 | 117.24 | 1,668,905 | +0.43(+0.37%) |
Nov 21, 2019 | 114.86 | 116.96 | 113.69 | 116.81 | 2,288,565 | +1.66(+1.44%) |
Nov 20, 2019 | 116.25 | 117.17 | 114.52 | 115.14 | 2,474,329 | -1.83(-1.56%) |
Nov 19, 2019 | 117.60 | 118.19 | 116.89 | 116.97 | 1,640,056 | +0.45(+0.39%) |
Nov 18, 2019 | 116.13 | 116.67 | 115.16 | 116.52 | 1,677,776 | +0.50(+0.43%) |
Nov 15, 2019 | 114.16 | 116.34 | 114.15 | 116.02 | 2,484,864 | +2.61(+2.30%) |
Nov 14, 2019 | 112.79 | 113.83 | 112.50 | 113.41 | 1,590,388 | +0.44(+0.39%) |
Nov 13, 2019 | 111.71 | 113.23 | 111.04 | 112.97 | 1,316,978 | +0.92(+0.83%) |
Nov 12, 2019 | 112.21 | 113.11 | 111.45 | 112.04 | 1,187,149 | -0.09(-0.08%) |
Nov 11, 2019 | 111.67 | 112.41 | 111.05 | 112.13 | 923,540 | -0.58(-0.52%) |
Nov 08, 2019 | 112.73 | 113.08 | 111.13 | 112.71 | 1,003,944 | -0.45(-0.40%) |
Nov 07, 2019 | 112.79 | 113.98 | 111.09 | 113.16 | 2,634,214 | +2.17(+1.96%) |
Nov 06, 2019 | 111.83 | 111.88 | 109.59 | 110.99 | 1,358,324 | -0.72(-0.64%) |
Nov 05, 2019 | 111.86 | 112.71 | 110.68 | 111.71 | 1,471,716 | +0.23(+0.20%) |
Nov 04, 2019 | 110.43 | 111.67 | 109.32 | 111.48 | 1,532,543 | +2.07(+1.89%) |