Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 133.05 | 133.41 | 129.57 | 129.77 | 2,670,645 | -3.69(-2.77%) |
Jan 30, 2020 | 133.09 | 133.75 | 131.56 | 133.46 | 1,794,782 | -0.46(-0.35%) |
Jan 29, 2020 | 134.37 | 135.34 | 133.86 | 133.93 | 1,413,228 | +0.24(+0.18%) |
Jan 28, 2020 | 131.64 | 134.31 | 131.01 | 133.69 | 2,250,972 | +2.22(+1.69%) |
Jan 27, 2020 | 129.97 | 131.92 | 129.60 | 131.46 | 1,713,029 | -0.34(-0.26%) |
Jan 24, 2020 | 135.00 | 135.00 | 131.64 | 131.80 | 2,117,031 | -1.96(-1.47%) |
Jan 23, 2020 | 136.62 | 137.08 | 132.97 | 133.76 | 2,222,001 | -3.05(-2.23%) |
Jan 22, 2020 | 138.01 | 138.59 | 136.54 | 136.82 | 1,953,551 | -0.42(-0.30%) |
Jan 21, 2020 | 134.52 | 137.81 | 134.37 | 137.24 | 4,853,854 | +1.71(+1.26%) |
Jan 17, 2020 | 135.00 | 135.76 | 134.27 | 135.52 | 2,061,287 | +0.89(+0.66%) |
Jan 16, 2020 | 134.19 | 134.79 | 133.45 | 134.63 | 1,885,142 | +0.87(+0.65%) |
Jan 15, 2020 | 132.67 | 134.21 | 132.60 | 133.76 | 1,925,970 | +1.23(+0.93%) |
Jan 14, 2020 | 131.72 | 132.54 | 130.85 | 132.54 | 1,914,849 | +0.73(+0.56%) |
Jan 13, 2020 | 131.38 | 132.03 | 130.79 | 131.80 | 1,861,793 | +0.91(+0.69%) |
Jan 10, 2020 | 130.63 | 131.31 | 130.12 | 130.90 | 1,293,494 | +0.49(+0.38%) |
Jan 09, 2020 | 129.39 | 131.67 | 129.39 | 130.40 | 2,149,459 | +1.71(+1.33%) |
Jan 08, 2020 | 129.15 | 130.61 | 128.65 | 128.69 | 1,829,757 | -0.28(-0.22%) |
Jan 07, 2020 | 128.41 | 130.16 | 128.10 | 128.97 | 1,270,093 | +0.44(+0.34%) |
Jan 06, 2020 | 129.17 | 129.45 | 128.13 | 128.54 | 2,417,395 | -1.00(-0.77%) |
Jan 03, 2020 | 127.91 | 130.26 | 127.71 | 129.53 | 1,319,905 | +0.02(+0.02%) |
Jan 02, 2020 | 127.50 | 129.65 | 126.95 | 129.51 | 1,633,014 | +1.73(+1.35%) |
Dec 31, 2019 | 127.46 | 128.01 | 126.92 | 127.79 | 1,168,795 | +0.14(+0.11%) |
Dec 30, 2019 | 128.97 | 129.05 | 127.27 | 127.65 | 975,595 | -1.00(-0.78%) |
Dec 27, 2019 | 128.80 | 128.88 | 127.82 | 128.66 | 1,342,276 | +0.21(+0.17%) |
Dec 26, 2019 | 128.60 | 128.60 | 127.76 | 128.44 | 962,542 | +0.11(+0.08%) |
Dec 24, 2019 | 127.65 | 128.49 | 126.76 | 128.34 | 458,196 | +0.53(+0.42%) |
Dec 23, 2019 | 128.13 | 128.47 | 126.86 | 127.81 | 1,690,565 | -0.30(-0.23%) |
Dec 20, 2019 | 124.92 | 128.92 | 124.53 | 128.11 | 5,510,272 | +3.80(+3.06%) |
Dec 19, 2019 | 123.23 | 124.45 | 123.06 | 124.30 | 2,129,150 | +1.69(+1.38%) |
Dec 18, 2019 | 122.77 | 123.23 | 122.20 | 122.61 | 2,852,539 | -0.11(-0.09%) |
Dec 17, 2019 | 122.35 | 122.97 | 120.92 | 122.72 | 2,066,076 | +0.62(+0.51%) |
Dec 16, 2019 | 120.69 | 122.14 | 120.08 | 122.10 | 1,440,726 | +1.94(+1.62%) |
Dec 13, 2019 | 119.68 | 120.32 | 118.90 | 120.16 | 1,170,452 | +0.12(+0.10%) |
Dec 12, 2019 | 119.43 | 120.69 | 119.14 | 120.04 | 2,114,731 | +0.74(+0.62%) |
Dec 11, 2019 | 118.95 | 119.44 | 118.58 | 119.30 | 1,867,335 | +0.75(+0.64%) |
Dec 10, 2019 | 117.79 | 118.76 | 117.40 | 118.55 | 2,120,134 | +1.50(+1.28%) |
Dec 09, 2019 | 117.30 | 117.79 | 116.47 | 117.05 | 1,626,862 | -0.47(-0.40%) |
Dec 06, 2019 | 116.83 | 117.72 | 116.74 | 117.52 | 2,472,336 | +1.56(+1.34%) |
Dec 05, 2019 | 115.09 | 116.11 | 113.93 | 115.97 | 2,870,031 | +0.36(+0.31%) |
Dec 04, 2019 | 116.84 | 117.72 | 115.51 | 115.61 | 2,658,122 | -0.76(-0.66%) |
Dec 03, 2019 | 115.52 | 116.63 | 115.15 | 116.38 | 2,534,609 | +0.60(+0.52%) |
Dec 02, 2019 | 116.70 | 117.31 | 114.71 | 115.78 | 2,123,634 | -0.59(-0.51%) |
Nov 29, 2019 | 117.11 | 117.62 | 115.96 | 116.36 | 1,102,406 | -1.07(-0.91%) |
Nov 27, 2019 | 117.93 | 118.68 | 116.77 | 117.44 | 1,494,835 | -0.25(-0.21%) |
Nov 26, 2019 | 116.74 | 117.79 | 116.10 | 117.69 | 3,820,405 | +1.24(+1.06%) |
Nov 25, 2019 | 116.58 | 117.77 | 115.86 | 116.45 | 1,837,752 | +0.77(+0.67%) |
Nov 22, 2019 | 116.26 | 116.89 | 115.07 | 115.68 | 1,685,820 | -0.40(-0.34%) |
Nov 21, 2019 | 115.73 | 116.90 | 115.27 | 116.08 | 1,713,595 | +0.64(+0.55%) |
Nov 20, 2019 | 116.18 | 117.06 | 114.69 | 115.44 | 2,219,456 | -0.74(-0.64%) |
Nov 19, 2019 | 114.91 | 116.38 | 114.48 | 116.18 | 2,433,440 | +1.48(+1.29%) |
Nov 18, 2019 | 113.53 | 116.34 | 113.53 | 114.70 | 3,131,015 | +0.85(+0.75%) |
Nov 15, 2019 | 112.70 | 113.86 | 112.20 | 113.86 | 3,551,750 | +1.61(+1.44%) |
Nov 14, 2019 | 112.15 | 113.11 | 111.00 | 112.24 | 2,028,412 | -0.19(-0.17%) |
Nov 13, 2019 | 112.96 | 113.68 | 111.89 | 112.44 | 2,597,858 | -0.72(-0.64%) |
Nov 12, 2019 | 112.61 | 113.98 | 112.10 | 113.16 | 2,207,543 | +0.16(+0.15%) |
Nov 11, 2019 | 113.25 | 114.08 | 112.28 | 113.00 | 2,107,860 | -0.80(-0.70%) |
Nov 08, 2019 | 116.66 | 117.55 | 112.30 | 113.80 | 3,955,261 | -3.06(-2.62%) |
Nov 07, 2019 | 121.08 | 121.66 | 116.00 | 116.86 | 4,086,346 | -0.42(-0.36%) |
Nov 06, 2019 | 116.34 | 117.58 | 115.90 | 117.28 | 3,632,968 | +1.18(+1.01%) |
Nov 05, 2019 | 120.46 | 120.58 | 115.68 | 116.10 | 4,652,264 | -4.36(-3.62%) |
Nov 04, 2019 | 121.72 | 121.92 | 120.02 | 120.46 | 1,980,310 | -0.56(-0.46%) |