Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 122.08 | 122.59 | 122.04 | 122.58 | 90,422 | +1.02(+0.84%) |
Jan 30, 2020 | 121.58 | 121.67 | 121.43 | 121.56 | 28,853 | +0.75(+0.62%) |
Jan 29, 2020 | 120.66 | 120.88 | 120.64 | 120.81 | 14,689 | -0.09(-0.07%) |
Jan 28, 2020 | 120.63 | 120.89 | 120.48 | 120.89 | 15,745 | -0.32(-0.26%) |
Jan 27, 2020 | 121.26 | 121.30 | 121.09 | 121.21 | 20,892 | -0.19(-0.16%) |
Jan 24, 2020 | 121.59 | 121.59 | 121.28 | 121.40 | 12,738 | -0.40(-0.33%) |
Jan 23, 2020 | 121.76 | 121.82 | 121.65 | 121.81 | 3,500 | -0.15(-0.12%) |
Jan 22, 2020 | 122.03 | 122.03 | 121.83 | 121.96 | 14,731 | +0.90(+0.74%) |
Jan 21, 2020 | 121.33 | 121.33 | 121.06 | 121.06 | 31,899 | +0.22(+0.18%) |
Jan 17, 2020 | 121.09 | 121.09 | 120.83 | 120.84 | 28,087 | -0.56(-0.47%) |
Jan 16, 2020 | 121.16 | 121.41 | 121.08 | 121.40 | 25,250 | +0.42(+0.35%) |
Jan 15, 2020 | 120.97 | 121.04 | 120.91 | 120.98 | 45,645 | +0.10(+0.08%) |
Jan 14, 2020 | 120.64 | 121.03 | 120.64 | 120.89 | 38,542 | +0.20(+0.17%) |
Jan 13, 2020 | 120.67 | 120.72 | 120.50 | 120.68 | 38,601 | -0.56(-0.47%) |
Jan 10, 2020 | 121.34 | 121.38 | 121.21 | 121.25 | 12,529 | -0.07(-0.06%) |
Jan 09, 2020 | 121.14 | 121.34 | 121.05 | 121.32 | 19,419 | -0.32(-0.26%) |
Jan 08, 2020 | 121.91 | 121.92 | 121.52 | 121.63 | 49,757 | -0.20(-0.16%) |
Jan 07, 2020 | 121.94 | 121.97 | 121.78 | 121.83 | 9,790 | -0.44(-0.36%) |
Jan 06, 2020 | 122.06 | 122.31 | 121.98 | 122.27 | 40,939 | +0.90(+0.74%) |
Jan 03, 2020 | 121.40 | 121.53 | 121.37 | 121.37 | 10,441 | -0.64(-0.53%) |
Jan 02, 2020 | 122.14 | 122.48 | 121.87 | 122.02 | 37,625 | -0.99(-0.80%) |
Dec 31, 2019 | 122.67 | 123.28 | 122.59 | 123.00 | 47,299 | +1.35(+1.11%) |
Dec 30, 2019 | 122.04 | 122.10 | 121.65 | 121.65 | 56,396 | +0.26(+0.21%) |
Dec 27, 2019 | 121.47 | 121.78 | 121.38 | 121.39 | 111,826 | +0.65(+0.54%) |
Dec 26, 2019 | 120.63 | 120.85 | 120.59 | 120.74 | 10,420 | +0.31(+0.25%) |
Dec 24, 2019 | 120.27 | 120.44 | 120.25 | 120.44 | 12,111 | +0.26(+0.22%) |
Dec 23, 2019 | 120.23 | 120.30 | 119.88 | 120.18 | 128,760 | -0.56(-0.46%) |
Dec 20, 2019 | 121.09 | 121.36 | 120.73 | 120.73 | 181,575 | -0.11(-0.09%) |
Dec 19, 2019 | 121.15 | 121.17 | 120.63 | 120.85 | 155,218 | -0.69(-0.57%) |
Dec 18, 2019 | 121.49 | 121.56 | 121.33 | 121.54 | 39,476 | -0.35(-0.29%) |
Dec 17, 2019 | 122.09 | 122.32 | 121.65 | 121.89 | 72,491 | -2.02(-1.63%) |
Dec 16, 2019 | 123.91 | 124.06 | 123.70 | 123.91 | 132,300 | +0.01(+0.01%) |
Dec 13, 2019 | 123.73 | 124.09 | 123.57 | 123.90 | 169,776 | +1.50(+1.23%) |
Dec 12, 2019 | 122.36 | 122.43 | 121.19 | 122.40 | 169,773 | -0.22(-0.18%) |
Dec 11, 2019 | 122.23 | 122.68 | 122.23 | 122.62 | 72,400 | +0.15(+0.12%) |
Dec 10, 2019 | 122.29 | 122.69 | 122.23 | 122.47 | 58,212 | +0.37(+0.31%) |
Dec 09, 2019 | 122.16 | 122.18 | 122.02 | 122.09 | 37,730 | +0.05(+0.04%) |
Dec 06, 2019 | 121.85 | 122.04 | 121.67 | 122.04 | 65,467 | -0.12(-0.10%) |
Dec 05, 2019 | 122.02 | 122.25 | 121.98 | 122.17 | 57,975 | +0.47(+0.39%) |
Dec 04, 2019 | 121.54 | 121.84 | 121.45 | 121.70 | 60,362 | +1.00(+0.83%) |
Dec 03, 2019 | 120.68 | 120.82 | 120.53 | 120.70 | 61,987 | +0.46(+0.38%) |
Dec 02, 2019 | 120.07 | 120.25 | 119.98 | 120.24 | 184,148 | +0.14(+0.12%) |
Nov 29, 2019 | 119.66 | 120.19 | 119.66 | 120.10 | 41,869 | +0.24(+0.20%) |
Nov 27, 2019 | 119.59 | 119.94 | 119.48 | 119.86 | 70,479 | +0.39(+0.33%) |
Nov 26, 2019 | 119.32 | 119.52 | 119.20 | 119.47 | 35,838 | -0.34(-0.28%) |
Nov 25, 2019 | 119.56 | 119.89 | 119.53 | 119.80 | 54,842 | +0.61(+0.51%) |
Nov 22, 2019 | 119.50 | 119.50 | 119.08 | 119.19 | 51,997 | -0.68(-0.57%) |
Nov 21, 2019 | 120.25 | 120.26 | 119.74 | 119.87 | 44,568 | -0.10(-0.09%) |
Nov 20, 2019 | 119.97 | 120.04 | 119.84 | 119.97 | 65,168 | -0.07(-0.06%) |
Nov 19, 2019 | 120.19 | 120.28 | 119.90 | 120.04 | 33,038 | -0.22(-0.18%) |
Nov 18, 2019 | 120.27 | 120.44 | 120.20 | 120.26 | 87,005 | +0.45(+0.38%) |
Nov 15, 2019 | 119.86 | 119.91 | 119.75 | 119.81 | 29,235 | +0.19(+0.16%) |
Nov 14, 2019 | 119.28 | 119.68 | 119.25 | 119.62 | 45,282 | +0.28(+0.23%) |
Nov 13, 2019 | 119.15 | 119.34 | 119.10 | 119.34 | 42,399 | +0.01(+0.01%) |
Nov 12, 2019 | 119.28 | 119.53 | 119.20 | 119.33 | 126,414 | -0.01(-0.01%) |
Nov 11, 2019 | 119.54 | 119.65 | 119.33 | 119.34 | 39,288 | +0.61(+0.52%) |
Nov 08, 2019 | 118.91 | 119.08 | 118.61 | 118.73 | 40,930 | -0.28(-0.23%) |
Nov 07, 2019 | 119.14 | 119.14 | 118.97 | 119.01 | 45,933 | -0.36(-0.30%) |
Nov 06, 2019 | 119.61 | 119.63 | 119.30 | 119.37 | 25,665 | -0.27(-0.22%) |
Nov 05, 2019 | 119.59 | 119.72 | 119.43 | 119.64 | 24,065 | +0.03(+0.02%) |
Nov 04, 2019 | 119.70 | 119.92 | 119.42 | 119.61 | 22,583 | -0.58(-0.48%) |