Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 140.73 | 141.67 | 135.88 | 138.23 | 589,900 | -2.82(-2.00%) |
Jan 30, 2020 | 139.21 | 141.51 | 137.82 | 141.05 | 384,239 | +1.16(+0.83%) |
Jan 29, 2020 | 141.16 | 141.91 | 138.96 | 139.89 | 425,500 | -0.33(-0.24%) |
Jan 28, 2020 | 138.38 | 140.88 | 138.31 | 140.22 | 457,974 | +2.55(+1.85%) |
Jan 27, 2020 | 134.40 | 138.62 | 130.01 | 137.67 | 542,148 | -2.74(-1.95%) |
Jan 24, 2020 | 141.57 | 142.99 | 139.71 | 140.41 | 582,800 | +0.26(+0.19%) |
Jan 23, 2020 | 139.95 | 142.08 | 139.22 | 140.15 | 503,518 | +0.24(+0.17%) |
Jan 22, 2020 | 140.58 | 142.67 | 139.45 | 139.91 | 516,347 | +0.91(+0.65%) |
Jan 21, 2020 | 139.62 | 140.96 | 138.20 | 139.00 | 569,561 | -1.00(-0.71%) |
Jan 17, 2020 | 140.97 | 141.30 | 138.56 | 140.00 | 652,800 | -0.54(-0.38%) |
Jan 16, 2020 | 138.41 | 140.74 | 136.23 | 140.54 | 637,139 | +3.07(+2.23%) |
Jan 15, 2020 | 136.59 | 139.69 | 136.25 | 137.47 | 669,688 | +0.66(+0.48%) |
Jan 14, 2020 | 140.17 | 140.17 | 134.03 | 136.81 | 994,266 | -4.19(-2.97%) |
Jan 13, 2020 | 137.14 | 141.47 | 136.62 | 141.00 | 794,405 | +4.78(+3.51%) |
Jan 10, 2020 | 135.99 | 137.18 | 135.00 | 136.22 | 689,600 | +1.46(+1.08%) |
Jan 09, 2020 | 133.15 | 137.47 | 133.15 | 134.76 | 1,200,096 | +1.99(+1.50%) |
Jan 08, 2020 | 128.16 | 134.79 | 128.02 | 132.77 | 1,405,582 | +4.69(+3.66%) |
Jan 07, 2020 | 127.71 | 128.72 | 125.78 | 128.08 | 888,234 | +1.30(+1.03%) |
Jan 06, 2020 | 120.37 | 127.98 | 119.66 | 126.78 | 1,116,364 | +5.93(+4.91%) |
Jan 03, 2020 | 117.31 | 121.02 | 117.12 | 120.85 | 437,700 | +2.09(+1.76%) |
Jan 02, 2020 | 118.19 | 119.80 | 117.44 | 118.76 | 397,988 | +2.18(+1.87%) |
Dec 31, 2019 | 115.43 | 117.17 | 115.19 | 116.58 | 192,800 | +0.23(+0.20%) |
Dec 30, 2019 | 118.28 | 118.41 | 115.14 | 116.35 | 338,469 | -1.94(-1.64%) |
Dec 27, 2019 | 119.86 | 119.86 | 117.79 | 118.29 | 344,300 | -0.60(-0.50%) |
Dec 26, 2019 | 117.70 | 119.71 | 117.57 | 118.89 | 205,333 | +1.51(+1.29%) |
Dec 24, 2019 | 117.58 | 118.00 | 116.31 | 117.38 | 430,400 | -0.70(-0.59%) |
Dec 23, 2019 | 116.87 | 118.39 | 115.36 | 118.08 | 685,627 | +1.64(+1.41%) |
Dec 20, 2019 | 122.02 | 122.02 | 116.43 | 116.44 | 1,205,300 | -4.85(-4.00%) |
Dec 19, 2019 | 123.18 | 123.18 | 118.47 | 121.29 | 899,182 | -1.86(-1.51%) |
Dec 18, 2019 | 123.24 | 124.43 | 122.02 | 123.15 | 674,303 | -0.23(-0.19%) |
Dec 17, 2019 | 123.88 | 123.94 | 120.77 | 123.38 | 476,310 | -0.05(-0.04%) |
Dec 16, 2019 | 127.05 | 127.50 | 123.34 | 123.43 | 681,816 | -2.92(-2.31%) |
Dec 13, 2019 | 123.53 | 126.79 | 122.85 | 126.35 | 670,700 | +3.70(+3.02%) |
Dec 12, 2019 | 121.82 | 123.60 | 120.02 | 122.65 | 480,112 | +0.70(+0.57%) |
Dec 11, 2019 | 120.17 | 121.99 | 119.13 | 121.95 | 424,570 | +1.81(+1.51%) |
Dec 10, 2019 | 118.96 | 120.97 | 118.68 | 120.14 | 355,191 | +0.63(+0.53%) |
Dec 09, 2019 | 117.71 | 119.67 | 117.25 | 119.51 | 359,489 | +1.22(+1.03%) |
Dec 06, 2019 | 120.30 | 121.00 | 118.23 | 118.29 | 283,600 | -1.63(-1.36%) |
Dec 05, 2019 | 119.40 | 121.00 | 119.10 | 119.92 | 238,195 | +0.54(+0.45%) |
Dec 04, 2019 | 119.69 | 120.97 | 118.94 | 119.38 | 324,571 | +0.44(+0.37%) |
Dec 03, 2019 | 117.11 | 118.94 | 115.76 | 118.94 | 824,581 | -1.16(-0.97%) |
Dec 02, 2019 | 122.55 | 122.80 | 118.52 | 120.10 | 510,631 | -2.45(-2.00%) |
Nov 29, 2019 | 121.59 | 123.47 | 120.80 | 122.55 | 317,900 | -0.16(-0.13%) |
Nov 27, 2019 | 124.45 | 124.67 | 121.65 | 122.71 | 406,500 | -1.22(-0.98%) |
Nov 26, 2019 | 123.72 | 124.50 | 123.10 | 123.93 | 690,912 | +0.17(+0.14%) |
Nov 25, 2019 | 122.18 | 123.87 | 122.01 | 123.76 | 587,690 | +2.06(+1.69%) |
Nov 22, 2019 | 120.00 | 122.00 | 119.27 | 121.70 | 628,600 | +1.96(+1.64%) |
Nov 21, 2019 | 118.30 | 120.61 | 117.69 | 119.74 | 718,809 | +1.82(+1.54%) |
Nov 20, 2019 | 116.21 | 119.08 | 116.21 | 117.92 | 521,522 | +0.99(+0.85%) |
Nov 19, 2019 | 116.50 | 117.82 | 116.27 | 116.93 | 516,925 | +0.50(+0.43%) |
Nov 18, 2019 | 112.91 | 116.86 | 112.28 | 116.43 | 709,267 | +3.48(+3.08%) |
Nov 15, 2019 | 114.59 | 115.00 | 111.74 | 112.95 | 602,500 | -1.24(-1.09%) |
Nov 14, 2019 | 114.00 | 115.58 | 114.00 | 114.19 | 1,256,277 | -0.38(-0.33%) |
Nov 13, 2019 | 112.00 | 115.04 | 111.79 | 114.57 | 1,071,985 | +2.57(+2.29%) |
Nov 12, 2019 | 114.00 | 115.70 | 112.00 | 112.00 | 545,516 | -1.77(-1.56%) |
Nov 11, 2019 | 113.11 | 114.32 | 112.51 | 113.77 | 443,751 | -0.33(-0.29%) |
Nov 08, 2019 | 109.80 | 114.16 | 108.83 | 114.10 | 872,600 | +4.70(+4.30%) |
Nov 07, 2019 | 116.37 | 116.75 | 109.17 | 109.40 | 1,267,478 | -5.97(-5.17%) |
Nov 06, 2019 | 118.00 | 119.99 | 114.18 | 115.37 | 3,263,911 | +8.78(+8.24%) |
Nov 05, 2019 | 106.11 | 106.74 | 102.57 | 106.59 | 780,635 | +0.81(+0.77%) |
Nov 04, 2019 | 107.43 | 109.39 | 105.64 | 105.78 | 913,763 | -0.69(-0.65%) |