Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 120.85 | 120.92 | 119.10 | 119.63 | 1,118,906 | -0.18(-0.15%) |
Jan 30, 2020 | 119.27 | 120.12 | 118.97 | 119.81 | 1,783,403 | -0.62(-0.52%) |
Jan 29, 2020 | 120.65 | 121.12 | 120.18 | 120.44 | 1,495,948 | -0.74(-0.61%) |
Jan 28, 2020 | 121.19 | 121.41 | 119.87 | 121.18 | 2,392,642 | -3.47(-2.78%) |
Jan 27, 2020 | 123.38 | 128.49 | 123.26 | 124.64 | 1,393,864 | -2.57(-2.02%) |
Jan 24, 2020 | 127.77 | 128.17 | 126.89 | 127.22 | 651,164 | +0.84(+0.67%) |
Jan 23, 2020 | 126.62 | 126.75 | 125.05 | 126.37 | 680,039 | -1.32(-1.03%) |
Jan 22, 2020 | 128.40 | 128.69 | 127.53 | 127.69 | 517,198 | +0.04(+0.03%) |
Jan 21, 2020 | 127.07 | 128.25 | 127.07 | 127.65 | 633,466 | -0.38(-0.30%) |
Jan 17, 2020 | 127.20 | 128.07 | 126.93 | 128.04 | 554,643 | +2.44(+1.95%) |
Jan 16, 2020 | 125.03 | 125.63 | 124.33 | 125.60 | 1,175,012 | +0.81(+0.65%) |
Jan 15, 2020 | 125.63 | 125.95 | 124.59 | 124.78 | 537,510 | -0.78(-0.62%) |
Jan 14, 2020 | 125.79 | 126.18 | 125.36 | 125.56 | 373,959 | -0.99(-0.78%) |
Jan 13, 2020 | 125.92 | 126.74 | 125.63 | 126.55 | 607,207 | +1.23(+0.99%) |
Jan 10, 2020 | 125.83 | 126.31 | 125.14 | 125.31 | 507,202 | -0.14(-0.11%) |
Jan 09, 2020 | 124.86 | 125.60 | 124.53 | 125.45 | 500,437 | +1.88(+1.52%) |
Jan 08, 2020 | 122.50 | 123.98 | 122.37 | 123.57 | 561,053 | +1.33(+1.09%) |
Jan 07, 2020 | 122.66 | 122.91 | 122.07 | 122.24 | 680,333 | -0.53(-0.43%) |
Jan 06, 2020 | 121.82 | 122.79 | 121.79 | 122.77 | 484,107 | +0.20(+0.16%) |
Jan 03, 2020 | 121.95 | 123.43 | 121.95 | 122.57 | 554,971 | -2.53(-2.03%) |
Jan 02, 2020 | 123.89 | 125.46 | 123.87 | 125.10 | 3,243,842 | +2.53(+2.06%) |
Dec 31, 2019 | 121.83 | 122.66 | 121.76 | 122.58 | 327,058 | +0.55(+0.45%) |
Dec 30, 2019 | 123.19 | 123.19 | 121.64 | 122.03 | 281,150 | -1.45(-1.18%) |
Dec 27, 2019 | 124.31 | 124.31 | 123.26 | 123.48 | 390,349 | +0.37(+0.30%) |
Dec 26, 2019 | 122.51 | 123.12 | 122.51 | 123.12 | 185,826 | +0.90(+0.73%) |
Dec 24, 2019 | 122.70 | 122.92 | 122.22 | 122.22 | 128,877 | -0.16(-0.13%) |
Dec 23, 2019 | 121.82 | 122.89 | 121.70 | 122.38 | 324,407 | -0.58(-0.48%) |
Dec 20, 2019 | 122.52 | 122.98 | 122.14 | 122.96 | 518,352 | +1.22(+1.00%) |
Dec 19, 2019 | 121.70 | 122.16 | 121.46 | 121.75 | 496,390 | -0.28(-0.23%) |
Dec 18, 2019 | 121.96 | 122.34 | 121.31 | 122.03 | 725,484 | -0.59(-0.49%) |
Dec 17, 2019 | 124.23 | 124.30 | 122.50 | 122.62 | 1,573,364 | -4.89(-3.84%) |
Dec 16, 2019 | 126.82 | 127.60 | 126.76 | 127.52 | 543,394 | +0.81(+0.64%) |
Dec 13, 2019 | 125.36 | 126.92 | 125.04 | 126.70 | 814,693 | +1.65(+1.32%) |
Dec 12, 2019 | 123.57 | 125.23 | 123.33 | 125.06 | 743,340 | +1.64(+1.33%) |
Dec 11, 2019 | 122.81 | 123.64 | 122.68 | 123.42 | 286,797 | +0.19(+0.16%) |
Dec 10, 2019 | 122.81 | 123.65 | 122.69 | 123.23 | 328,580 | -0.15(-0.12%) |
Dec 09, 2019 | 123.61 | 124.03 | 123.32 | 123.37 | 248,711 | -0.13(-0.10%) |
Dec 06, 2019 | 123.97 | 124.00 | 123.21 | 123.50 | 379,308 | +0.14(+0.11%) |
Dec 05, 2019 | 123.99 | 124.03 | 123.04 | 123.36 | 532,028 | -0.63(-0.51%) |
Dec 04, 2019 | 123.72 | 124.07 | 123.37 | 124.00 | 387,608 | +1.21(+0.98%) |
Dec 03, 2019 | 121.54 | 122.81 | 121.30 | 122.79 | 720,727 | +0.70(+0.58%) |
Dec 02, 2019 | 123.44 | 123.44 | 121.08 | 122.08 | 686,665 | -2.29(-1.84%) |
Nov 29, 2019 | 123.92 | 124.65 | 123.86 | 124.37 | 248,900 | +0.49(+0.40%) |
Nov 27, 2019 | 123.44 | 124.07 | 123.07 | 123.88 | 485,121 | +0.06(+0.05%) |
Nov 26, 2019 | 123.88 | 124.29 | 123.38 | 123.81 | 725,852 | -0.37(-0.29%) |
Nov 25, 2019 | 124.22 | 124.64 | 123.87 | 124.18 | 314,390 | +0.30(+0.24%) |
Nov 22, 2019 | 124.63 | 124.81 | 123.70 | 123.88 | 246,714 | -0.02(-0.01%) |
Nov 21, 2019 | 123.90 | 124.35 | 123.65 | 123.89 | 307,042 | +0.39(+0.32%) |
Nov 20, 2019 | 123.77 | 124.38 | 122.81 | 123.50 | 332,049 | -0.68(-0.55%) |
Nov 19, 2019 | 125.34 | 125.35 | 123.84 | 124.18 | 471,209 | +0.51(+0.41%) |
Nov 18, 2019 | 122.77 | 124.22 | 122.28 | 123.67 | 808,347 | -0.27(-0.22%) |
Nov 15, 2019 | 122.83 | 124.09 | 122.66 | 123.94 | 419,425 | +0.98(+0.80%) |
Nov 14, 2019 | 122.72 | 123.08 | 122.40 | 122.96 | 377,582 | +0.10(+0.08%) |
Nov 13, 2019 | 123.02 | 123.33 | 122.70 | 122.86 | 494,117 | -0.98(-0.79%) |
Nov 12, 2019 | 124.17 | 124.64 | 123.66 | 123.84 | 636,888 | -1.29(-1.03%) |
Nov 11, 2019 | 124.38 | 125.44 | 124.38 | 125.13 | 499,469 | +0.31(+0.25%) |
Nov 08, 2019 | 123.86 | 124.82 | 123.60 | 124.82 | 358,867 | +1.24(+1.01%) |
Nov 07, 2019 | 123.23 | 124.13 | 123.15 | 123.57 | 307,548 | -0.03(-0.02%) |
Nov 06, 2019 | 123.37 | 123.70 | 122.94 | 123.60 | 502,290 | +1.42(+1.16%) |
Nov 05, 2019 | 122.19 | 122.33 | 121.36 | 122.18 | 536,369 | -0.83(-0.68%) |
Nov 04, 2019 | 123.49 | 123.71 | 122.83 | 123.02 | 512,234 | +0.71(+0.58%) |