Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 129.98 | 130.72 | 129.91 | 130.63 | 16,236,875 | +1.18(+0.91%) |
Jan 30, 2020 | 129.74 | 130.43 | 129.19 | 129.45 | 16,428,569 | +0.02(+0.01%) |
Jan 29, 2020 | 128.43 | 129.56 | 128.42 | 129.44 | 10,684,782 | +1.25(+0.98%) |
Jan 28, 2020 | 128.87 | 129.01 | 127.88 | 128.18 | 11,851,453 | -1.01(-0.78%) |
Jan 27, 2020 | 128.57 | 129.19 | 128.49 | 129.19 | 12,203,015 | +1.98(+1.56%) |
Jan 24, 2020 | 126.62 | 127.64 | 126.52 | 127.21 | 9,588,110 | +1.02(+0.81%) |
Jan 23, 2020 | 126.11 | 126.59 | 126.05 | 126.19 | 10,878,566 | +0.88(+0.70%) |
Jan 22, 2020 | 125.10 | 125.48 | 124.98 | 125.32 | 7,052,853 | +0.44(+0.35%) |
Jan 21, 2020 | 124.29 | 125.04 | 124.25 | 124.88 | 7,588,326 | +1.30(+1.05%) |
Jan 17, 2020 | 123.19 | 123.69 | 122.99 | 123.58 | 10,825,923 | -1.07(-0.85%) |
Jan 16, 2020 | 124.69 | 124.93 | 124.22 | 124.64 | 7,558,917 | -0.39(-0.32%) |
Jan 15, 2020 | 124.92 | 125.14 | 124.47 | 125.04 | 7,024,277 | +0.82(+0.66%) |
Jan 14, 2020 | 123.72 | 124.30 | 123.68 | 124.22 | 15,547,018 | +0.64(+0.51%) |
Jan 13, 2020 | 123.45 | 123.64 | 123.02 | 123.58 | 6,664,148 | -0.38(-0.30%) |
Jan 10, 2020 | 123.27 | 123.98 | 123.23 | 123.95 | 9,802,547 | +1.09(+0.89%) |
Jan 09, 2020 | 121.77 | 123.05 | 121.68 | 122.86 | 8,277,569 | +0.43(+0.35%) |
Jan 08, 2020 | 123.50 | 123.84 | 122.06 | 122.43 | 11,862,965 | -0.81(-0.66%) |
Jan 07, 2020 | 123.76 | 123.98 | 123.24 | 123.25 | 9,360,714 | -0.61(-0.49%) |
Jan 06, 2020 | 125.07 | 125.09 | 123.69 | 123.86 | 12,698,305 | -0.71(-0.57%) |
Jan 03, 2020 | 123.80 | 124.60 | 123.45 | 124.56 | 13,811,954 | +1.89(+1.54%) |
Jan 02, 2020 | 122.48 | 123.14 | 122.36 | 122.67 | 12,323,509 | +1.37(+1.13%) |
Dec 31, 2019 | 121.96 | 122.18 | 121.22 | 121.31 | 11,958,752 | -1.23(-1.01%) |
Dec 30, 2019 | 121.67 | 122.58 | 121.47 | 122.54 | 8,912,234 | -0.41(-0.34%) |
Dec 27, 2019 | 123.06 | 123.23 | 122.92 | 122.95 | 8,153,730 | +0.13(+0.11%) |
Dec 26, 2019 | 122.58 | 122.86 | 122.23 | 122.82 | 5,908,363 | +0.30(+0.24%) |
Dec 24, 2019 | 121.70 | 122.72 | 121.67 | 122.52 | 5,212,821 | +0.35(+0.29%) |
Dec 23, 2019 | 122.50 | 122.64 | 121.77 | 122.17 | 5,779,797 | -0.18(-0.15%) |
Dec 20, 2019 | 121.89 | 122.39 | 121.71 | 122.35 | 6,093,463 | +0.16(+0.13%) |
Dec 19, 2019 | 121.77 | 122.54 | 121.56 | 122.19 | 7,361,280 | +0.20(+0.16%) |
Dec 18, 2019 | 122.74 | 122.87 | 121.83 | 122.00 | 6,985,568 | -1.01(-0.82%) |
Dec 17, 2019 | 123.55 | 123.67 | 122.66 | 123.01 | 6,912,920 | -0.17(-0.14%) |
Dec 16, 2019 | 123.72 | 123.78 | 122.85 | 123.18 | 10,246,466 | -1.12(-0.90%) |
Dec 13, 2019 | 123.47 | 124.80 | 122.67 | 124.29 | 12,680,171 | +1.42(+1.16%) |
Dec 12, 2019 | 124.43 | 124.51 | 122.12 | 122.87 | 16,619,807 | -2.06(-1.65%) |
Dec 11, 2019 | 124.53 | 125.28 | 124.46 | 124.93 | 6,998,993 | +0.97(+0.79%) |
Dec 10, 2019 | 124.42 | 124.57 | 123.73 | 123.95 | 5,534,654 | +0.01(+0.01%) |
Dec 09, 2019 | 124.25 | 124.36 | 123.87 | 123.94 | 4,493,534 | +0.27(+0.22%) |
Dec 06, 2019 | 123.39 | 124.36 | 123.24 | 123.68 | 8,872,976 | -0.69(-0.55%) |
Dec 05, 2019 | 123.95 | 124.65 | 123.90 | 124.36 | 8,136,800 | -0.61(-0.49%) |
Dec 04, 2019 | 125.45 | 125.60 | 124.44 | 124.97 | 9,605,582 | -1.26(-1.00%) |
Dec 03, 2019 | 125.19 | 126.73 | 125.09 | 126.23 | 14,900,301 | +2.59(+2.10%) |
Dec 02, 2019 | 123.49 | 123.96 | 123.32 | 123.64 | 19,802,494 | -1.67(-1.33%) |
Nov 29, 2019 | 125.49 | 125.54 | 124.74 | 125.31 | 7,004,670 | -0.27(-0.21%) |
Nov 27, 2019 | 125.47 | 125.75 | 125.31 | 125.58 | 4,590,855 | -0.37(-0.29%) |
Nov 26, 2019 | 125.83 | 126.11 | 125.78 | 125.94 | 4,797,313 | +0.73(+0.58%) |
Nov 25, 2019 | 125.20 | 125.41 | 125.10 | 125.21 | 4,658,565 | +0.37(+0.29%) |
Nov 22, 2019 | 125.03 | 125.19 | 124.65 | 124.85 | 5,228,570 | +0.16(+0.13%) |
Nov 21, 2019 | 124.61 | 125.01 | 124.15 | 124.69 | 6,702,020 | -0.78(-0.63%) |
Nov 20, 2019 | 124.86 | 125.47 | 124.73 | 125.47 | 8,858,859 | +1.28(+1.03%) |
Nov 19, 2019 | 123.48 | 124.26 | 123.48 | 124.19 | 8,844,721 | +1.03(+0.83%) |
Nov 18, 2019 | 123.34 | 123.70 | 123.09 | 123.16 | 6,660,578 | +0.22(+0.18%) |
Nov 15, 2019 | 122.69 | 123.30 | 122.64 | 122.94 | 5,219,269 | -0.13(-0.11%) |
Nov 14, 2019 | 122.97 | 123.54 | 122.86 | 123.07 | 11,444,708 | +1.26(+1.03%) |
Nov 13, 2019 | 122.09 | 122.22 | 121.51 | 121.81 | 7,565,406 | +0.78(+0.65%) |
Nov 12, 2019 | 120.72 | 121.32 | 120.29 | 121.03 | 6,468,954 | +0.55(+0.46%) |
Nov 11, 2019 | 120.81 | 120.82 | 120.15 | 120.47 | 5,128,847 | +0.08(+0.07%) |
Nov 08, 2019 | 120.61 | 121.32 | 120.28 | 120.39 | 11,460,273 | -0.51(-0.42%) |
Nov 07, 2019 | 121.68 | 121.69 | 119.98 | 120.90 | 21,525,950 | -2.23(-1.81%) |
Nov 06, 2019 | 123.17 | 123.52 | 122.56 | 123.13 | 10,479,393 | +0.74(+0.61%) |
Nov 05, 2019 | 122.46 | 122.65 | 122.02 | 122.39 | 15,119,810 | -1.39(-1.12%) |
Nov 04, 2019 | 124.02 | 124.17 | 123.62 | 123.78 | 12,476,786 | -1.65(-1.32%) |