Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 120.94 | 121.01 | 119.19 | 119.72 | 1,118,055 | -0.18(-0.15%) |
Jan 30, 2020 | 119.36 | 120.22 | 119.06 | 119.91 | 1,782,047 | -0.62(-0.52%) |
Jan 29, 2020 | 120.74 | 121.22 | 120.27 | 120.53 | 1,494,811 | -0.74(-0.61%) |
Jan 28, 2020 | 121.28 | 121.50 | 119.96 | 121.27 | 2,390,823 | -3.47(-2.78%) |
Jan 27, 2020 | 123.48 | 128.59 | 123.36 | 124.74 | 1,392,804 | -2.57(-2.02%) |
Jan 24, 2020 | 127.87 | 128.26 | 126.98 | 127.31 | 650,669 | +0.84(+0.67%) |
Jan 23, 2020 | 126.72 | 126.84 | 125.14 | 126.47 | 679,522 | -1.32(-1.03%) |
Jan 22, 2020 | 128.49 | 128.79 | 127.63 | 127.79 | 516,805 | +0.04(+0.03%) |
Jan 21, 2020 | 127.17 | 128.35 | 127.17 | 127.75 | 632,984 | -0.38(-0.30%) |
Jan 17, 2020 | 127.29 | 128.16 | 127.03 | 128.14 | 554,221 | +2.44(+1.95%) |
Jan 16, 2020 | 125.12 | 125.73 | 124.43 | 125.69 | 1,174,118 | +0.81(+0.65%) |
Jan 15, 2020 | 125.73 | 126.05 | 124.68 | 124.88 | 537,101 | -0.78(-0.62%) |
Jan 14, 2020 | 125.88 | 126.28 | 125.45 | 125.66 | 373,674 | -0.99(-0.78%) |
Jan 13, 2020 | 126.02 | 126.84 | 125.73 | 126.64 | 606,746 | +1.24(+0.99%) |
Jan 10, 2020 | 125.93 | 126.41 | 125.23 | 125.41 | 506,816 | -0.14(-0.11%) |
Jan 09, 2020 | 124.96 | 125.69 | 124.62 | 125.55 | 500,056 | +1.88(+1.52%) |
Jan 08, 2020 | 122.59 | 124.07 | 122.46 | 123.67 | 560,626 | +1.34(+1.09%) |
Jan 07, 2020 | 122.75 | 123.00 | 122.17 | 122.33 | 679,816 | -0.53(-0.43%) |
Jan 06, 2020 | 121.91 | 122.88 | 121.88 | 122.86 | 483,739 | +0.20(+0.16%) |
Jan 03, 2020 | 122.04 | 123.52 | 122.04 | 122.66 | 554,549 | -2.54(-2.03%) |
Jan 02, 2020 | 123.98 | 125.55 | 123.96 | 125.20 | 3,241,376 | +2.53(+2.06%) |
Dec 31, 2019 | 121.92 | 122.75 | 121.86 | 122.67 | 326,809 | +0.55(+0.45%) |
Dec 30, 2019 | 123.28 | 123.28 | 121.74 | 122.12 | 280,937 | -1.46(-1.18%) |
Dec 27, 2019 | 124.40 | 124.41 | 123.36 | 123.58 | 390,052 | +0.37(+0.30%) |
Dec 26, 2019 | 122.61 | 123.21 | 122.61 | 123.21 | 185,685 | +0.90(+0.73%) |
Dec 24, 2019 | 122.79 | 123.01 | 122.31 | 122.31 | 128,779 | -0.16(-0.13%) |
Dec 23, 2019 | 121.91 | 122.98 | 121.79 | 122.47 | 324,160 | -0.59(-0.48%) |
Dec 20, 2019 | 122.61 | 123.08 | 122.23 | 123.06 | 517,958 | +1.22(+1.00%) |
Dec 19, 2019 | 121.79 | 122.25 | 121.55 | 121.84 | 496,013 | -0.28(-0.23%) |
Dec 18, 2019 | 122.06 | 122.43 | 121.41 | 122.12 | 724,932 | -0.59(-0.48%) |
Dec 17, 2019 | 124.33 | 124.39 | 122.60 | 122.72 | 1,572,168 | -4.90(-3.84%) |
Dec 16, 2019 | 126.92 | 127.70 | 126.85 | 127.61 | 542,981 | +0.81(+0.64%) |
Dec 13, 2019 | 125.45 | 127.02 | 125.13 | 126.80 | 814,074 | +1.65(+1.32%) |
Dec 12, 2019 | 123.67 | 125.33 | 123.42 | 125.15 | 742,775 | +1.64(+1.33%) |
Dec 11, 2019 | 122.91 | 123.73 | 122.77 | 123.51 | 286,579 | +0.19(+0.16%) |
Dec 10, 2019 | 122.91 | 123.74 | 122.78 | 123.32 | 328,331 | -0.15(-0.12%) |
Dec 09, 2019 | 123.70 | 124.13 | 123.41 | 123.47 | 248,522 | -0.13(-0.10%) |
Dec 06, 2019 | 124.06 | 124.10 | 123.30 | 123.59 | 379,020 | +0.14(+0.11%) |
Dec 05, 2019 | 124.08 | 124.13 | 123.14 | 123.46 | 531,623 | -0.63(-0.51%) |
Dec 04, 2019 | 123.81 | 124.16 | 123.47 | 124.09 | 387,314 | +1.21(+0.98%) |
Dec 03, 2019 | 121.64 | 122.91 | 121.39 | 122.88 | 720,179 | +0.70(+0.58%) |
Dec 02, 2019 | 123.53 | 123.53 | 121.17 | 122.18 | 686,143 | -2.29(-1.84%) |
Nov 29, 2019 | 124.02 | 124.75 | 123.95 | 124.47 | 248,711 | +0.50(+0.40%) |
Nov 27, 2019 | 123.53 | 124.16 | 123.17 | 123.97 | 484,752 | +0.06(+0.05%) |
Nov 26, 2019 | 123.97 | 124.38 | 123.48 | 123.91 | 725,300 | -0.37(-0.29%) |
Nov 25, 2019 | 124.32 | 124.73 | 123.96 | 124.27 | 314,151 | +0.30(+0.24%) |
Nov 22, 2019 | 124.72 | 124.90 | 123.80 | 123.97 | 246,527 | -0.02(-0.02%) |
Nov 21, 2019 | 124.00 | 124.45 | 123.74 | 123.99 | 306,808 | +0.39(+0.32%) |
Nov 20, 2019 | 123.86 | 124.47 | 122.91 | 123.59 | 331,796 | -0.68(-0.54%) |
Nov 19, 2019 | 125.44 | 125.44 | 123.93 | 124.27 | 470,851 | +0.51(+0.41%) |
Nov 18, 2019 | 122.86 | 124.31 | 122.38 | 123.76 | 807,732 | -0.27(-0.22%) |
Nov 15, 2019 | 122.93 | 124.19 | 122.75 | 124.03 | 419,106 | +0.98(+0.80%) |
Nov 14, 2019 | 122.82 | 123.17 | 122.50 | 123.06 | 377,295 | +0.10(+0.08%) |
Nov 13, 2019 | 123.11 | 123.42 | 122.80 | 122.95 | 493,742 | -0.98(-0.79%) |
Nov 12, 2019 | 124.26 | 124.74 | 123.75 | 123.93 | 636,404 | -1.29(-1.03%) |
Nov 11, 2019 | 124.47 | 125.54 | 124.47 | 125.22 | 499,090 | +0.31(+0.25%) |
Nov 08, 2019 | 123.95 | 124.91 | 123.70 | 124.91 | 358,594 | +1.24(+1.01%) |
Nov 07, 2019 | 123.32 | 124.23 | 123.25 | 123.67 | 307,314 | -0.03(-0.02%) |
Nov 06, 2019 | 123.47 | 123.80 | 123.04 | 123.70 | 501,908 | +1.42(+1.16%) |
Nov 05, 2019 | 122.29 | 122.42 | 121.45 | 122.28 | 535,962 | -0.83(-0.68%) |
Nov 04, 2019 | 123.59 | 123.81 | 122.93 | 123.11 | 511,844 | +0.71(+0.58%) |