Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 123.80 | 123.81 | 121.73 | 122.12 | 2,513,329 | -2.19(-1.77%) |
Jan 30, 2020 | 122.96 | 124.43 | 122.66 | 124.31 | 2,077,901 | +0.57(+0.46%) |
Jan 29, 2020 | 124.62 | 124.81 | 123.75 | 123.75 | 1,711,088 | -0.53(-0.43%) |
Jan 28, 2020 | 123.83 | 124.69 | 123.60 | 124.28 | 1,452,248 | +0.99(+0.80%) |
Jan 27, 2020 | 123.19 | 123.85 | 122.91 | 123.29 | 2,456,369 | -1.76(-1.40%) |
Jan 24, 2020 | 126.37 | 126.37 | 124.49 | 125.04 | 1,614,743 | -1.12(-0.89%) |
Jan 23, 2020 | 125.76 | 126.26 | 125.10 | 126.17 | 1,615,473 | +0.05(+0.04%) |
Jan 22, 2020 | 126.42 | 126.56 | 126.00 | 126.12 | 1,745,417 | +0.05(+0.04%) |
Jan 21, 2020 | 126.12 | 126.50 | 125.94 | 126.08 | 3,498,330 | -0.53(-0.42%) |
Jan 17, 2020 | 126.53 | 126.68 | 126.42 | 126.61 | 2,512,126 | +0.24(+0.19%) |
Jan 16, 2020 | 126.01 | 126.37 | 125.87 | 126.37 | 1,992,138 | +0.91(+0.73%) |
Jan 15, 2020 | 125.28 | 125.82 | 125.08 | 125.45 | 1,643,074 | +0.03(+0.02%) |
Jan 14, 2020 | 125.14 | 125.72 | 125.03 | 125.43 | 1,633,331 | +0.20(+0.16%) |
Jan 13, 2020 | 124.74 | 125.23 | 124.48 | 125.23 | 2,995,556 | +0.70(+0.57%) |
Jan 10, 2020 | 125.15 | 125.35 | 124.41 | 124.52 | 2,436,551 | -0.47(-0.38%) |
Jan 09, 2020 | 125.02 | 125.08 | 124.60 | 125.00 | 1,830,859 | +0.55(+0.44%) |
Jan 08, 2020 | 124.28 | 124.97 | 124.13 | 124.45 | 1,972,533 | +0.27(+0.21%) |
Jan 07, 2020 | 124.34 | 124.42 | 124.00 | 124.18 | 1,825,558 | -0.37(-0.30%) |
Jan 06, 2020 | 123.83 | 124.59 | 123.70 | 124.56 | 3,009,352 | +0.11(+0.09%) |
Jan 03, 2020 | 124.15 | 124.76 | 124.13 | 124.45 | 2,076,613 | -0.84(-0.67%) |
Jan 02, 2020 | 125.30 | 125.43 | 124.63 | 125.29 | 2,452,258 | +0.50(+0.40%) |
Dec 31, 2019 | 124.19 | 124.88 | 124.09 | 124.79 | 2,459,300 | +0.35(+0.28%) |
Dec 30, 2019 | 124.98 | 125.17 | 124.29 | 124.44 | 1,859,233 | -0.50(-0.40%) |
Dec 27, 2019 | 125.24 | 125.24 | 124.77 | 124.94 | 935,553 | -0.02(-0.01%) |
Dec 26, 2019 | 124.82 | 125.03 | 124.62 | 124.96 | 1,023,303 | +0.31(+0.25%) |
Dec 24, 2019 | 124.77 | 124.77 | 124.57 | 124.65 | 768,545 | +0.06(+0.04%) |
Dec 23, 2019 | 124.81 | 124.81 | 124.53 | 124.59 | 3,532,309 | -0.05(-0.04%) |
Dec 20, 2019 | 124.57 | 124.89 | 124.44 | 124.64 | 3,764,963 | +0.70(+0.57%) |
Dec 19, 2019 | 123.75 | 124.06 | 123.64 | 123.94 | 1,690,520 | +0.27(+0.21%) |
Dec 18, 2019 | 123.96 | 123.96 | 123.57 | 123.67 | 1,528,404 | -0.06(-0.05%) |
Dec 17, 2019 | 123.86 | 124.03 | 123.63 | 123.74 | 1,838,767 | +0.11(+0.09%) |
Dec 16, 2019 | 123.57 | 123.95 | 123.20 | 123.63 | 3,288,933 | +1.05(+0.85%) |
Dec 13, 2019 | 122.98 | 123.40 | 122.17 | 122.58 | 4,201,656 | -0.38(-0.31%) |
Dec 12, 2019 | 121.72 | 123.22 | 121.62 | 122.96 | 2,257,048 | +1.38(+1.13%) |
Dec 11, 2019 | 121.55 | 121.84 | 121.36 | 121.59 | 2,249,734 | +0.14(+0.11%) |
Dec 10, 2019 | 121.52 | 121.70 | 121.14 | 121.45 | 2,467,846 | -0.08(-0.07%) |
Dec 09, 2019 | 121.77 | 121.96 | 121.53 | 121.53 | 1,761,499 | -0.33(-0.27%) |
Dec 06, 2019 | 121.59 | 122.17 | 121.57 | 121.86 | 3,260,513 | +1.07(+0.88%) |
Dec 05, 2019 | 120.85 | 120.85 | 120.22 | 120.79 | 1,854,122 | +0.24(+0.20%) |
Dec 04, 2019 | 120.13 | 120.80 | 119.94 | 120.55 | 2,103,319 | +0.91(+0.76%) |
Dec 03, 2019 | 119.69 | 119.75 | 118.92 | 119.64 | 2,279,523 | -1.00(-0.83%) |
Dec 02, 2019 | 121.53 | 121.53 | 120.54 | 120.64 | 2,528,642 | -0.69(-0.57%) |
Nov 29, 2019 | 121.67 | 121.78 | 121.22 | 121.32 | 1,745,247 | -0.48(-0.39%) |
Nov 27, 2019 | 121.68 | 121.90 | 121.41 | 121.80 | 1,984,732 | +0.45(+0.37%) |
Nov 26, 2019 | 121.30 | 121.46 | 121.09 | 121.35 | 1,980,111 | +0.07(+0.06%) |
Nov 25, 2019 | 120.98 | 121.32 | 120.91 | 121.28 | 1,597,738 | +0.70(+0.58%) |
Nov 22, 2019 | 120.54 | 120.73 | 120.27 | 120.58 | 2,204,214 | +0.36(+0.30%) |
Nov 21, 2019 | 120.36 | 120.41 | 119.81 | 120.22 | 2,072,798 | -0.02(-0.01%) |
Nov 20, 2019 | 120.36 | 120.54 | 119.66 | 120.24 | 3,842,857 | -0.34(-0.29%) |
Nov 19, 2019 | 121.06 | 121.06 | 120.38 | 120.58 | 2,631,319 | -0.24(-0.20%) |
Nov 18, 2019 | 120.79 | 120.92 | 120.56 | 120.82 | 1,620,173 | -0.08(-0.07%) |
Nov 15, 2019 | 120.67 | 120.92 | 120.36 | 120.90 | 2,017,002 | +0.80(+0.66%) |
Nov 14, 2019 | 120.06 | 120.23 | 119.67 | 120.10 | 1,501,399 | +0.03(+0.02%) |
Nov 13, 2019 | 119.75 | 120.23 | 119.44 | 120.08 | 2,742,657 | +0.01(+0.01%) |
Nov 12, 2019 | 120.27 | 120.64 | 119.84 | 120.07 | 1,924,272 | -0.01(-0.01%) |
Nov 11, 2019 | 119.96 | 120.17 | 119.78 | 120.08 | 1,661,464 | -0.38(-0.32%) |
Nov 08, 2019 | 120.22 | 120.45 | 119.69 | 120.45 | 2,302,351 | +0.20(+0.17%) |
Nov 07, 2019 | 120.51 | 120.73 | 120.06 | 120.26 | 3,794,777 | +0.44(+0.37%) |
Nov 06, 2019 | 119.89 | 120.00 | 119.50 | 119.81 | 2,112,130 | +0.00(+0.00%) |
Nov 05, 2019 | 119.91 | 120.18 | 119.66 | 119.81 | 2,559,438 | +0.07(+0.06%) |
Nov 04, 2019 | 119.78 | 119.85 | 119.42 | 119.74 | 2,524,493 | +0.72(+0.61%) |