Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 125.49 | 125.49 | 121.44 | 121.98 | 743,047 | -4.53(-3.58%) |
Jan 30, 2020 | 125.71 | 126.73 | 121.37 | 126.50 | 706,049 | -0.11(-0.09%) |
Jan 29, 2020 | 121.59 | 127.55 | 119.78 | 126.61 | 902,377 | +6.52(+5.43%) |
Jan 28, 2020 | 118.74 | 120.93 | 117.88 | 120.09 | 816,818 | +1.27(+1.07%) |
Jan 27, 2020 | 118.25 | 119.67 | 118.10 | 118.82 | 641,562 | -1.71(-1.42%) |
Jan 24, 2020 | 121.49 | 121.81 | 119.75 | 120.53 | 368,618 | -1.06(-0.87%) |
Jan 23, 2020 | 120.67 | 122.00 | 119.53 | 121.59 | 377,070 | +0.55(+0.45%) |
Jan 22, 2020 | 122.00 | 122.90 | 120.96 | 121.04 | 395,589 | -0.27(-0.22%) |
Jan 21, 2020 | 123.72 | 123.99 | 121.14 | 121.31 | 884,044 | -3.90(-3.12%) |
Jan 17, 2020 | 124.72 | 125.36 | 123.71 | 125.21 | 722,282 | +0.72(+0.58%) |
Jan 16, 2020 | 123.27 | 124.52 | 123.12 | 124.50 | 371,410 | +1.85(+1.51%) |
Jan 15, 2020 | 122.22 | 123.11 | 122.03 | 122.65 | 345,916 | +0.40(+0.33%) |
Jan 14, 2020 | 121.75 | 122.27 | 121.23 | 122.25 | 561,131 | +0.54(+0.44%) |
Jan 13, 2020 | 119.64 | 121.75 | 119.16 | 121.71 | 666,531 | +2.27(+1.90%) |
Jan 10, 2020 | 119.99 | 120.28 | 119.15 | 119.44 | 295,454 | -0.21(-0.17%) |
Jan 09, 2020 | 118.43 | 119.80 | 117.54 | 119.64 | 653,233 | +1.62(+1.37%) |
Jan 08, 2020 | 117.76 | 119.61 | 117.30 | 118.03 | 530,550 | +0.35(+0.30%) |
Jan 07, 2020 | 117.43 | 119.09 | 116.88 | 117.67 | 792,941 | -0.26(-0.22%) |
Jan 06, 2020 | 119.33 | 119.66 | 117.86 | 117.93 | 693,536 | -1.50(-1.26%) |
Jan 03, 2020 | 118.62 | 120.12 | 118.33 | 119.44 | 651,807 | -0.74(-0.62%) |
Jan 02, 2020 | 122.25 | 122.92 | 119.78 | 120.18 | 752,415 | -1.40(-1.15%) |
Dec 31, 2019 | 121.56 | 122.64 | 120.82 | 121.59 | 298,467 | -0.15(-0.12%) |
Dec 30, 2019 | 122.31 | 122.31 | 121.47 | 121.73 | 293,522 | -0.58(-0.48%) |
Dec 27, 2019 | 124.04 | 124.13 | 122.20 | 122.32 | 274,904 | -1.37(-1.11%) |
Dec 26, 2019 | 123.83 | 124.21 | 122.92 | 123.69 | 891,151 | -0.13(-0.10%) |
Dec 24, 2019 | 123.67 | 124.90 | 122.70 | 123.82 | 253,923 | +0.33(+0.26%) |
Dec 23, 2019 | 122.78 | 123.86 | 122.19 | 123.49 | 224,607 | +0.88(+0.72%) |
Dec 20, 2019 | 122.95 | 123.74 | 122.12 | 122.61 | 929,509 | -0.03(-0.02%) |
Dec 19, 2019 | 121.43 | 122.80 | 121.43 | 122.64 | 625,137 | +1.63(+1.35%) |
Dec 18, 2019 | 121.18 | 121.40 | 119.61 | 121.00 | 538,880 | -0.44(-0.36%) |
Dec 17, 2019 | 121.59 | 122.39 | 121.30 | 121.44 | 484,502 | -0.14(-0.12%) |
Dec 16, 2019 | 121.75 | 122.04 | 120.82 | 121.58 | 393,438 | +0.76(+0.63%) |
Dec 13, 2019 | 120.90 | 121.20 | 119.73 | 120.81 | 453,833 | +0.34(+0.29%) |
Dec 12, 2019 | 120.64 | 121.86 | 120.12 | 120.47 | 528,324 | -0.18(-0.15%) |
Dec 11, 2019 | 120.69 | 121.28 | 119.72 | 120.65 | 403,380 | +0.04(+0.03%) |
Dec 10, 2019 | 120.67 | 120.95 | 120.14 | 120.61 | 529,102 | -0.30(-0.25%) |
Dec 09, 2019 | 120.95 | 121.43 | 120.55 | 120.91 | 384,886 | -0.05(-0.04%) |
Dec 06, 2019 | 121.76 | 122.56 | 120.53 | 120.95 | 419,833 | +0.22(+0.18%) |
Dec 05, 2019 | 119.94 | 120.95 | 119.32 | 120.73 | 579,524 | +1.27(+1.07%) |
Dec 04, 2019 | 119.98 | 121.73 | 119.22 | 119.46 | 620,857 | -0.22(-0.19%) |
Dec 03, 2019 | 118.07 | 120.15 | 116.97 | 119.68 | 656,286 | +0.56(+0.47%) |
Dec 02, 2019 | 121.06 | 121.67 | 119.03 | 119.12 | 768,850 | -1.50(-1.24%) |
Nov 29, 2019 | 120.94 | 121.22 | 120.31 | 120.62 | 217,567 | -0.41(-0.34%) |
Nov 27, 2019 | 121.26 | 121.37 | 120.11 | 121.03 | 1,173,007 | +0.06(+0.05%) |
Nov 26, 2019 | 119.38 | 120.97 | 118.32 | 120.97 | 1,187,383 | +1.38(+1.16%) |
Nov 25, 2019 | 119.65 | 120.70 | 118.86 | 119.59 | 823,134 | -0.01(-0.01%) |
Nov 22, 2019 | 121.84 | 122.55 | 119.42 | 119.59 | 531,004 | -2.09(-1.72%) |
Nov 21, 2019 | 122.22 | 122.37 | 120.90 | 121.69 | 429,178 | -0.23(-0.19%) |
Nov 20, 2019 | 121.56 | 123.76 | 121.40 | 121.92 | 578,517 | +0.21(+0.17%) |
Nov 19, 2019 | 121.61 | 122.35 | 120.86 | 121.70 | 659,589 | +0.39(+0.32%) |
Nov 18, 2019 | 121.99 | 122.04 | 120.93 | 121.32 | 472,978 | -0.89(-0.73%) |
Nov 15, 2019 | 122.45 | 122.79 | 121.76 | 122.20 | 321,001 | +0.21(+0.17%) |
Nov 14, 2019 | 121.83 | 122.37 | 120.78 | 121.99 | 375,852 | -0.34(-0.28%) |
Nov 13, 2019 | 123.69 | 123.79 | 121.78 | 122.33 | 568,777 | -1.55(-1.25%) |
Nov 12, 2019 | 123.48 | 124.20 | 123.02 | 123.88 | 448,589 | +0.40(+0.32%) |
Nov 11, 2019 | 122.87 | 124.50 | 122.61 | 123.48 | 473,719 | -0.34(-0.28%) |
Nov 08, 2019 | 122.74 | 123.87 | 122.14 | 123.82 | 445,295 | +1.07(+0.87%) |
Nov 07, 2019 | 122.31 | 122.93 | 121.87 | 122.75 | 672,980 | +0.60(+0.49%) |
Nov 06, 2019 | 123.06 | 123.06 | 121.04 | 122.15 | 682,088 | -1.19(-0.97%) |
Nov 05, 2019 | 121.30 | 123.39 | 121.02 | 123.34 | 730,458 | +2.46(+2.04%) |
Nov 04, 2019 | 120.28 | 121.17 | 119.41 | 120.88 | 487,571 | +1.16(+0.97%) |