Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 134.30 | 134.30 | 131.12 | 131.28 | 4,162,630 | -2.85(-2.12%) |
Jan 30, 2020 | 129.91 | 135.12 | 129.83 | 134.13 | 5,577,383 | +2.58(+1.97%) |
Jan 29, 2020 | 131.16 | 132.69 | 130.65 | 131.54 | 2,994,813 | +0.62(+0.47%) |
Jan 28, 2020 | 130.39 | 131.50 | 129.95 | 130.92 | 2,817,764 | +0.89(+0.69%) |
Jan 27, 2020 | 129.12 | 130.77 | 129.12 | 130.03 | 3,006,352 | -0.71(-0.55%) |
Jan 24, 2020 | 133.36 | 133.49 | 130.40 | 130.74 | 3,385,926 | -2.01(-1.52%) |
Jan 23, 2020 | 132.79 | 133.25 | 131.50 | 132.75 | 3,338,580 | -0.33(-0.25%) |
Jan 22, 2020 | 132.79 | 133.73 | 132.27 | 133.08 | 2,916,697 | +0.61(+0.46%) |
Jan 21, 2020 | 131.15 | 133.09 | 130.14 | 132.47 | 5,158,342 | +1.25(+0.95%) |
Jan 17, 2020 | 132.44 | 133.25 | 131.02 | 131.22 | 5,736,992 | -1.74(-1.31%) |
Jan 16, 2020 | 133.34 | 133.47 | 131.48 | 132.96 | 4,034,844 | +0.30(+0.23%) |
Jan 15, 2020 | 132.16 | 133.21 | 131.63 | 132.66 | 3,910,621 | +0.43(+0.33%) |
Jan 14, 2020 | 130.67 | 132.46 | 129.85 | 132.23 | 4,983,584 | +1.61(+1.23%) |
Jan 13, 2020 | 129.93 | 131.61 | 129.63 | 130.62 | 5,442,978 | +0.88(+0.68%) |
Jan 10, 2020 | 127.65 | 129.99 | 127.42 | 129.74 | 4,443,762 | +1.95(+1.53%) |
Jan 09, 2020 | 126.49 | 128.20 | 125.99 | 127.78 | 4,810,847 | +2.08(+1.65%) |
Jan 08, 2020 | 124.53 | 126.17 | 124.11 | 125.70 | 5,518,999 | +1.13(+0.91%) |
Jan 07, 2020 | 123.81 | 124.97 | 123.81 | 124.58 | 2,604,214 | +0.23(+0.19%) |
Jan 06, 2020 | 123.50 | 124.62 | 123.10 | 124.34 | 2,236,847 | +0.46(+0.37%) |
Jan 03, 2020 | 122.50 | 124.54 | 122.43 | 123.88 | 2,088,973 | -0.41(-0.33%) |
Jan 02, 2020 | 123.88 | 124.34 | 122.90 | 124.29 | 2,344,583 | +0.73(+0.59%) |
Dec 31, 2019 | 123.33 | 123.64 | 122.69 | 123.56 | 1,648,501 | +0.12(+0.10%) |
Dec 30, 2019 | 123.64 | 124.03 | 123.03 | 123.44 | 1,974,390 | -0.21(-0.17%) |
Dec 27, 2019 | 123.69 | 123.88 | 123.01 | 123.64 | 2,298,945 | +0.36(+0.29%) |
Dec 26, 2019 | 123.16 | 123.81 | 122.84 | 123.29 | 1,352,988 | +0.03(+0.02%) |
Dec 24, 2019 | 123.22 | 123.35 | 122.34 | 123.26 | 1,293,123 | -0.04(-0.03%) |
Dec 23, 2019 | 124.46 | 124.64 | 123.19 | 123.30 | 2,630,913 | -1.20(-0.97%) |
Dec 20, 2019 | 124.56 | 128.80 | 123.38 | 124.50 | 9,818,569 | +1.48(+1.21%) |
Dec 19, 2019 | 121.35 | 123.15 | 120.66 | 123.02 | 4,705,123 | +1.29(+1.06%) |
Dec 18, 2019 | 120.22 | 122.20 | 120.05 | 121.73 | 8,693,508 | +3.90(+3.31%) |
Dec 17, 2019 | 116.58 | 119.42 | 115.93 | 117.83 | 7,143,577 | +2.33(+2.02%) |
Dec 16, 2019 | 115.70 | 116.82 | 114.75 | 115.50 | 3,689,316 | +1.24(+1.09%) |
Dec 13, 2019 | 114.68 | 114.87 | 113.49 | 114.25 | 3,556,860 | -0.16(-0.14%) |
Dec 12, 2019 | 113.34 | 114.63 | 113.34 | 114.41 | 3,147,906 | +0.86(+0.76%) |
Dec 11, 2019 | 113.34 | 113.94 | 112.80 | 113.55 | 3,657,066 | +0.12(+0.11%) |
Dec 10, 2019 | 113.34 | 113.90 | 112.92 | 113.43 | 3,821,420 | +0.39(+0.34%) |
Dec 09, 2019 | 112.37 | 113.61 | 111.82 | 113.04 | 2,483,770 | +0.56(+0.50%) |
Dec 06, 2019 | 112.79 | 113.48 | 112.42 | 112.48 | 2,619,646 | -0.12(-0.11%) |
Dec 05, 2019 | 111.31 | 112.74 | 110.50 | 112.60 | 3,194,451 | +1.03(+0.93%) |
Dec 04, 2019 | 111.20 | 111.72 | 110.53 | 111.56 | 2,762,398 | +1.00(+0.90%) |
Dec 03, 2019 | 109.43 | 110.86 | 108.98 | 110.57 | 3,247,127 | +0.82(+0.75%) |
Dec 02, 2019 | 110.48 | 111.17 | 109.15 | 109.75 | 2,339,755 | -0.57(-0.52%) |
Nov 29, 2019 | 110.21 | 110.97 | 110.16 | 110.32 | 1,323,119 | -0.08(-0.08%) |
Nov 27, 2019 | 110.68 | 110.84 | 109.64 | 110.41 | 1,912,720 | +0.33(+0.30%) |
Nov 26, 2019 | 110.44 | 111.04 | 110.00 | 110.08 | 5,005,500 | -0.35(-0.32%) |
Nov 25, 2019 | 109.62 | 111.37 | 109.62 | 110.44 | 3,126,492 | +1.19(+1.09%) |
Nov 22, 2019 | 108.20 | 109.69 | 107.84 | 109.24 | 3,318,701 | +1.36(+1.26%) |
Nov 21, 2019 | 107.83 | 108.60 | 106.51 | 107.88 | 3,094,797 | +0.13(+0.12%) |
Nov 20, 2019 | 108.08 | 108.98 | 107.22 | 107.75 | 3,869,931 | -0.46(-0.43%) |
Nov 19, 2019 | 107.20 | 109.17 | 106.94 | 108.21 | 4,022,450 | +0.97(+0.90%) |
Nov 18, 2019 | 106.25 | 107.30 | 106.10 | 107.24 | 3,575,675 | +0.83(+0.78%) |
Nov 15, 2019 | 104.66 | 107.00 | 104.66 | 106.41 | 5,166,643 | +1.69(+1.62%) |
Nov 14, 2019 | 105.47 | 105.63 | 104.35 | 104.72 | 2,794,450 | -0.71(-0.67%) |
Nov 13, 2019 | 105.50 | 106.12 | 104.93 | 105.43 | 3,503,648 | -0.36(-0.34%) |
Nov 12, 2019 | 105.41 | 106.60 | 105.11 | 105.79 | 2,431,899 | +0.35(+0.33%) |
Nov 11, 2019 | 106.06 | 106.76 | 104.90 | 105.44 | 1,893,790 | -0.68(-0.64%) |
Nov 08, 2019 | 105.30 | 106.16 | 104.79 | 106.12 | 2,379,458 | +0.71(+0.67%) |
Nov 07, 2019 | 106.78 | 107.15 | 104.72 | 105.41 | 3,290,977 | -0.98(-0.92%) |
Nov 06, 2019 | 104.29 | 106.83 | 104.23 | 106.39 | 4,251,070 | +2.40(+2.31%) |
Nov 05, 2019 | 105.58 | 105.70 | 103.30 | 103.99 | 3,591,644 | -1.74(-1.64%) |
Nov 04, 2019 | 105.85 | 106.87 | 105.50 | 105.73 | 3,211,689 | +0.56(+0.53%) |