Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 122.42 | 122.54 | 120.43 | 121.80 | 563,892 | -0.68(-0.55%) |
Jan 30, 2020 | 121.56 | 123.28 | 120.98 | 122.48 | 351,569 | +0.12(+0.10%) |
Jan 29, 2020 | 123.00 | 123.20 | 121.31 | 122.36 | 284,383 | -0.17(-0.14%) |
Jan 28, 2020 | 121.58 | 122.83 | 120.88 | 122.53 | 292,213 | +1.36(+1.12%) |
Jan 27, 2020 | 120.30 | 121.81 | 119.40 | 121.17 | 564,541 | -0.60(-0.49%) |
Jan 24, 2020 | 121.49 | 123.53 | 121.16 | 121.76 | 502,477 | +0.89(+0.73%) |
Jan 23, 2020 | 121.47 | 122.47 | 120.81 | 120.88 | 421,887 | -0.44(-0.36%) |
Jan 22, 2020 | 123.42 | 124.11 | 121.16 | 121.31 | 578,635 | -1.84(-1.49%) |
Jan 21, 2020 | 120.75 | 123.25 | 120.75 | 123.16 | 809,244 | +2.40(+1.99%) |
Jan 17, 2020 | 120.94 | 121.43 | 120.21 | 120.76 | 326,273 | -0.09(-0.07%) |
Jan 16, 2020 | 121.56 | 122.74 | 119.92 | 120.85 | 464,463 | -0.10(-0.08%) |
Jan 15, 2020 | 120.44 | 121.37 | 120.06 | 120.95 | 456,613 | +0.62(+0.51%) |
Jan 14, 2020 | 121.33 | 121.50 | 120.02 | 120.33 | 428,354 | -1.17(-0.97%) |
Jan 13, 2020 | 120.15 | 121.78 | 119.96 | 121.50 | 488,666 | +2.03(+1.70%) |
Jan 10, 2020 | 121.47 | 121.50 | 119.41 | 119.47 | 439,353 | -2.00(-1.65%) |
Jan 09, 2020 | 121.00 | 122.15 | 120.74 | 121.47 | 329,824 | +1.47(+1.23%) |
Jan 08, 2020 | 121.25 | 122.19 | 119.57 | 120.00 | 602,904 | -1.65(-1.36%) |
Jan 07, 2020 | 120.51 | 122.55 | 119.98 | 121.65 | 521,589 | +0.92(+0.76%) |
Jan 06, 2020 | 120.74 | 120.92 | 119.61 | 120.74 | 619,443 | +0.95(+0.80%) |
Jan 03, 2020 | 118.51 | 120.09 | 118.40 | 119.78 | 482,287 | +0.69(+0.58%) |
Jan 02, 2020 | 114.29 | 119.11 | 114.06 | 119.10 | 881,190 | +5.61(+4.94%) |
Dec 31, 2019 | 113.59 | 114.33 | 113.06 | 113.49 | 438,836 | -0.03(-0.03%) |
Dec 30, 2019 | 114.33 | 114.33 | 112.72 | 113.52 | 389,400 | -0.91(-0.79%) |
Dec 27, 2019 | 114.96 | 115.37 | 113.93 | 114.42 | 393,876 | -0.31(-0.27%) |
Dec 26, 2019 | 116.24 | 116.27 | 113.78 | 114.73 | 457,403 | -1.62(-1.39%) |
Dec 24, 2019 | 116.32 | 116.70 | 115.66 | 116.35 | 167,266 | +0.50(+0.43%) |
Dec 23, 2019 | 116.42 | 116.44 | 115.24 | 115.86 | 516,761 | -0.20(-0.17%) |
Dec 20, 2019 | 115.28 | 116.79 | 114.62 | 116.06 | 961,456 | +1.10(+0.96%) |
Dec 19, 2019 | 115.36 | 116.44 | 114.17 | 114.95 | 751,437 | -0.43(-0.37%) |
Dec 18, 2019 | 119.31 | 119.44 | 114.72 | 115.38 | 1,164,524 | -4.59(-3.83%) |
Dec 17, 2019 | 129.73 | 129.75 | 119.08 | 119.97 | 1,698,447 | -6.35(-5.03%) |
Dec 16, 2019 | 126.12 | 127.02 | 123.95 | 126.33 | 989,909 | +0.88(+0.70%) |
Dec 13, 2019 | 122.54 | 125.58 | 122.22 | 125.45 | 547,866 | +2.73(+2.23%) |
Dec 12, 2019 | 123.29 | 123.78 | 121.60 | 122.72 | 488,734 | -0.67(-0.54%) |
Dec 11, 2019 | 123.84 | 124.29 | 123.08 | 123.38 | 410,359 | -0.21(-0.17%) |
Dec 10, 2019 | 122.00 | 123.86 | 122.00 | 123.59 | 502,845 | +1.32(+1.08%) |
Dec 09, 2019 | 126.94 | 126.94 | 121.89 | 122.27 | 679,423 | -4.83(-3.80%) |
Dec 06, 2019 | 126.77 | 127.56 | 126.34 | 127.10 | 234,454 | +0.89(+0.70%) |
Dec 05, 2019 | 127.35 | 128.12 | 126.09 | 126.22 | 392,939 | -1.05(-0.83%) |
Dec 04, 2019 | 127.77 | 128.72 | 127.16 | 127.27 | 385,640 | -0.16(-0.12%) |
Dec 03, 2019 | 124.75 | 127.98 | 123.54 | 127.43 | 531,403 | +2.23(+1.78%) |
Dec 02, 2019 | 129.32 | 129.43 | 125.12 | 125.20 | 477,043 | -3.94(-3.05%) |
Nov 29, 2019 | 128.97 | 130.42 | 127.90 | 129.14 | 190,903 | +0.30(+0.23%) |
Nov 27, 2019 | 128.31 | 129.04 | 126.58 | 128.84 | 286,857 | +0.67(+0.52%) |
Nov 26, 2019 | 127.63 | 129.45 | 127.27 | 128.18 | 475,916 | +0.25(+0.19%) |
Nov 25, 2019 | 128.25 | 128.99 | 127.68 | 127.93 | 281,866 | -0.23(-0.18%) |
Nov 22, 2019 | 129.25 | 129.37 | 127.32 | 128.16 | 377,280 | -0.93(-0.72%) |
Nov 21, 2019 | 131.99 | 132.58 | 128.96 | 129.08 | 387,460 | -2.91(-2.21%) |
Nov 20, 2019 | 131.15 | 133.67 | 130.75 | 131.99 | 440,449 | +0.48(+0.36%) |
Nov 19, 2019 | 130.18 | 132.32 | 130.11 | 131.52 | 573,100 | +1.56(+1.20%) |
Nov 18, 2019 | 128.24 | 130.51 | 127.43 | 129.96 | 510,215 | +1.26(+0.98%) |
Nov 15, 2019 | 128.16 | 128.98 | 127.99 | 128.69 | 415,601 | +0.93(+0.72%) |
Nov 14, 2019 | 126.44 | 127.93 | 126.27 | 127.77 | 433,234 | +1.28(+1.01%) |
Nov 13, 2019 | 123.20 | 127.34 | 122.79 | 126.48 | 433,391 | +3.16(+2.56%) |
Nov 12, 2019 | 122.17 | 124.00 | 121.86 | 123.32 | 397,600 | +1.47(+1.21%) |
Nov 11, 2019 | 120.90 | 122.79 | 120.30 | 121.85 | 207,583 | +0.87(+0.71%) |
Nov 08, 2019 | 121.15 | 122.11 | 120.62 | 120.99 | 338,757 | +0.26(+0.21%) |
Nov 07, 2019 | 121.30 | 122.11 | 120.35 | 120.73 | 399,132 | -0.65(-0.53%) |
Nov 06, 2019 | 121.53 | 121.78 | 120.37 | 121.37 | 470,025 | -0.01(-0.01%) |
Nov 05, 2019 | 121.77 | 121.89 | 119.74 | 121.38 | 381,667 | -0.40(-0.33%) |
Nov 04, 2019 | 124.28 | 124.89 | 121.05 | 121.78 | 361,713 | -1.96(-1.58%) |