Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 119.57 | 119.57 | 117.93 | 118.10 | 11,153 | -1.99(-1.65%) |
Jan 30, 2020 | 119.24 | 120.09 | 118.96 | 120.09 | 4,793 | -0.16(-0.14%) |
Jan 29, 2020 | 120.73 | 120.73 | 120.24 | 120.25 | 10,766 | +0.00(+0.00%) |
Jan 28, 2020 | 119.53 | 120.50 | 119.53 | 120.25 | 9,599 | +1.10(+0.92%) |
Jan 27, 2020 | 118.95 | 119.56 | 118.79 | 119.15 | 15,862 | -2.06(-1.70%) |
Jan 24, 2020 | 122.55 | 122.55 | 121.00 | 121.21 | 14,726 | -0.91(-0.74%) |
Jan 23, 2020 | 121.99 | 122.13 | 121.48 | 122.12 | 18,579 | -0.28(-0.23%) |
Jan 22, 2020 | 122.63 | 122.72 | 122.37 | 122.40 | 13,802 | +0.22(+0.18%) |
Jan 21, 2020 | 122.27 | 122.52 | 122.17 | 122.18 | 27,451 | -0.63(-0.51%) |
Jan 17, 2020 | 122.73 | 122.80 | 122.60 | 122.80 | 5,847 | +0.63(+0.51%) |
Jan 16, 2020 | 121.78 | 122.17 | 121.78 | 122.17 | 5,943 | +0.72(+0.59%) |
Jan 15, 2020 | 121.43 | 121.92 | 121.36 | 121.46 | 13,386 | +0.12(+0.10%) |
Jan 14, 2020 | 121.58 | 121.59 | 121.16 | 121.34 | 13,205 | -0.29(-0.24%) |
Jan 13, 2020 | 120.99 | 121.62 | 120.98 | 121.62 | 10,400 | +1.07(+0.89%) |
Jan 10, 2020 | 121.11 | 121.16 | 120.56 | 120.56 | 10,612 | -0.34(-0.28%) |
Jan 09, 2020 | 120.85 | 120.91 | 120.58 | 120.90 | 7,423 | +0.65(+0.54%) |
Jan 08, 2020 | 119.78 | 120.67 | 119.74 | 120.25 | 12,750 | +0.43(+0.36%) |
Jan 07, 2020 | 119.88 | 120.03 | 119.66 | 119.82 | 8,535 | -0.13(-0.11%) |
Jan 06, 2020 | 119.08 | 119.95 | 119.08 | 119.95 | 10,204 | +0.09(+0.08%) |
Jan 03, 2020 | 119.40 | 120.21 | 119.40 | 119.86 | 14,510 | -0.99(-0.82%) |
Jan 02, 2020 | 119.91 | 120.85 | 119.91 | 120.85 | 39,939 | +1.34(+1.12%) |
Dec 31, 2019 | 119.24 | 119.51 | 119.09 | 119.51 | 11,153 | +0.25(+0.21%) |
Dec 30, 2019 | 120.09 | 120.21 | 119.26 | 119.26 | 13,606 | -0.86(-0.72%) |
Dec 27, 2019 | 120.25 | 120.36 | 120.01 | 120.12 | 18,841 | +0.39(+0.33%) |
Dec 26, 2019 | 119.42 | 119.79 | 119.42 | 119.72 | 4,007 | +0.40(+0.33%) |
Dec 24, 2019 | 119.19 | 119.38 | 119.19 | 119.33 | 5,630 | +0.10(+0.09%) |
Dec 23, 2019 | 119.35 | 119.41 | 119.17 | 119.22 | 11,182 | +0.16(+0.13%) |
Dec 20, 2019 | 119.20 | 119.40 | 119.06 | 119.06 | 19,166 | +0.27(+0.23%) |
Dec 19, 2019 | 118.40 | 118.82 | 118.35 | 118.80 | 12,112 | +0.26(+0.22%) |
Dec 18, 2019 | 118.57 | 118.57 | 118.44 | 118.53 | 9,378 | +0.08(+0.07%) |
Dec 17, 2019 | 118.54 | 118.56 | 118.34 | 118.45 | 10,319 | +0.00(+0.00%) |
Dec 16, 2019 | 118.29 | 118.64 | 118.29 | 118.45 | 17,851 | +0.90(+0.77%) |
Dec 13, 2019 | 117.39 | 117.91 | 117.26 | 117.55 | 21,479 | +0.32(+0.28%) |
Dec 12, 2019 | 116.16 | 117.23 | 116.16 | 117.23 | 20,645 | +0.98(+0.84%) |
Dec 11, 2019 | 115.78 | 116.29 | 115.78 | 116.25 | 10,680 | +0.72(+0.62%) |
Dec 10, 2019 | 115.42 | 115.79 | 115.31 | 115.53 | 7,878 | -0.09(-0.08%) |
Dec 09, 2019 | 115.79 | 116.03 | 115.62 | 115.62 | 8,153 | -0.44(-0.38%) |
Dec 06, 2019 | 115.94 | 116.24 | 115.92 | 116.06 | 11,945 | +1.00(+0.87%) |
Dec 05, 2019 | 115.02 | 115.17 | 114.79 | 115.06 | 11,539 | +0.12(+0.10%) |
Dec 04, 2019 | 114.71 | 115.02 | 114.71 | 114.94 | 6,754 | +0.89(+0.78%) |
Dec 03, 2019 | 113.59 | 114.05 | 113.23 | 114.05 | 16,286 | -0.71(-0.62%) |
Dec 02, 2019 | 115.53 | 115.56 | 114.54 | 114.76 | 24,455 | -0.79(-0.69%) |
Nov 29, 2019 | 115.57 | 115.83 | 115.49 | 115.55 | 11,397 | -0.59(-0.51%) |
Nov 27, 2019 | 115.88 | 116.14 | 115.78 | 116.14 | 4,602 | +0.33(+0.29%) |
Nov 26, 2019 | 115.59 | 115.81 | 115.54 | 115.81 | 5,370 | +0.17(+0.15%) |
Nov 25, 2019 | 115.14 | 115.63 | 115.14 | 115.63 | 6,146 | +0.90(+0.79%) |
Nov 22, 2019 | 114.74 | 114.75 | 114.48 | 114.73 | 8,766 | +0.24(+0.21%) |
Nov 21, 2019 | 114.69 | 114.69 | 114.27 | 114.49 | 4,752 | -0.19(-0.16%) |
Nov 20, 2019 | 114.89 | 115.07 | 114.41 | 114.68 | 10,215 | -0.58(-0.50%) |
Nov 19, 2019 | 115.52 | 115.52 | 115.01 | 115.25 | 6,821 | +0.02(+0.02%) |
Nov 18, 2019 | 115.02 | 115.36 | 114.89 | 115.23 | 7,015 | +0.07(+0.06%) |
Nov 15, 2019 | 114.82 | 115.19 | 114.82 | 115.16 | 7,561 | +0.85(+0.74%) |
Nov 14, 2019 | 114.06 | 114.34 | 113.92 | 114.31 | 6,512 | +0.02(+0.02%) |
Nov 13, 2019 | 113.91 | 114.42 | 113.82 | 114.29 | 28,993 | -0.15(-0.13%) |
Nov 12, 2019 | 114.51 | 114.79 | 114.34 | 114.44 | 10,055 | +0.09(+0.08%) |
Nov 11, 2019 | 114.04 | 114.41 | 113.83 | 114.35 | 3,038 | -0.20(-0.18%) |
Nov 08, 2019 | 114.36 | 114.55 | 114.24 | 114.55 | 3,068 | -0.02(-0.02%) |
Nov 07, 2019 | 114.99 | 115.03 | 114.49 | 114.58 | 12,569 | +0.36(+0.31%) |
Nov 06, 2019 | 114.17 | 114.28 | 114.01 | 114.22 | 5,513 | +0.03(+0.03%) |
Nov 05, 2019 | 114.17 | 114.31 | 113.99 | 114.19 | 9,891 | -0.03(-0.02%) |
Nov 04, 2019 | 114.40 | 114.41 | 114.13 | 114.22 | 13,552 | +0.63(+0.56%) |