Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 122.36 | 122.44 | 120.59 | 121.13 | 1,105,038 | -0.19(-0.15%) |
Jan 30, 2020 | 120.76 | 121.63 | 120.47 | 121.32 | 1,761,299 | -0.63(-0.52%) |
Jan 29, 2020 | 122.16 | 122.64 | 121.69 | 121.95 | 1,477,407 | -0.75(-0.61%) |
Jan 28, 2020 | 122.71 | 122.93 | 121.37 | 122.70 | 2,362,987 | -3.51(-2.78%) |
Jan 27, 2020 | 124.93 | 130.10 | 124.81 | 126.21 | 1,376,588 | -2.60(-2.02%) |
Jan 24, 2020 | 129.38 | 129.78 | 128.48 | 128.81 | 643,094 | +0.85(+0.67%) |
Jan 23, 2020 | 128.21 | 128.34 | 126.62 | 127.96 | 671,610 | -1.33(-1.03%) |
Jan 22, 2020 | 130.01 | 130.30 | 129.14 | 129.29 | 510,788 | +0.04(+0.03%) |
Jan 21, 2020 | 128.66 | 129.86 | 128.66 | 129.26 | 625,614 | -0.39(-0.30%) |
Jan 17, 2020 | 128.79 | 129.67 | 128.53 | 129.65 | 547,768 | +2.47(+1.94%) |
Jan 16, 2020 | 126.60 | 127.21 | 125.89 | 127.17 | 1,160,448 | +0.82(+0.65%) |
Jan 15, 2020 | 127.21 | 127.53 | 126.15 | 126.35 | 530,847 | -0.79(-0.62%) |
Jan 14, 2020 | 127.37 | 127.77 | 126.93 | 127.14 | 369,324 | -1.00(-0.78%) |
Jan 13, 2020 | 127.51 | 128.33 | 127.21 | 128.13 | 599,681 | +1.25(+0.99%) |
Jan 10, 2020 | 127.41 | 127.89 | 126.71 | 126.89 | 500,916 | -0.14(-0.11%) |
Jan 09, 2020 | 126.43 | 127.17 | 126.09 | 127.02 | 494,234 | +1.90(+1.52%) |
Jan 08, 2020 | 124.03 | 125.53 | 123.90 | 125.12 | 554,099 | +1.35(+1.09%) |
Jan 07, 2020 | 124.20 | 124.45 | 123.61 | 123.77 | 671,901 | -0.54(-0.43%) |
Jan 06, 2020 | 123.35 | 124.33 | 123.32 | 124.31 | 478,107 | +0.20(+0.16%) |
Jan 03, 2020 | 123.48 | 124.98 | 123.48 | 124.11 | 548,092 | -2.57(-2.03%) |
Jan 02, 2020 | 125.44 | 127.03 | 125.42 | 126.67 | 3,203,637 | +2.56(+2.06%) |
Dec 31, 2019 | 123.36 | 124.20 | 123.29 | 124.11 | 323,004 | +0.55(+0.45%) |
Dec 30, 2019 | 124.74 | 124.74 | 123.17 | 123.56 | 277,666 | -1.47(-1.18%) |
Dec 27, 2019 | 125.87 | 125.88 | 124.81 | 125.03 | 385,511 | +0.37(+0.30%) |
Dec 26, 2019 | 124.05 | 124.66 | 124.05 | 124.66 | 183,523 | +0.91(+0.73%) |
Dec 24, 2019 | 124.24 | 124.46 | 123.75 | 123.75 | 127,280 | -0.16(-0.13%) |
Dec 23, 2019 | 123.35 | 124.43 | 123.23 | 123.91 | 320,386 | -0.59(-0.48%) |
Dec 20, 2019 | 124.06 | 124.53 | 123.67 | 124.50 | 511,927 | +1.23(+1.00%) |
Dec 19, 2019 | 123.23 | 123.69 | 122.98 | 123.27 | 490,238 | -0.29(-0.23%) |
Dec 18, 2019 | 123.50 | 123.87 | 122.84 | 123.56 | 716,492 | -0.60(-0.48%) |
Dec 17, 2019 | 125.79 | 125.86 | 124.04 | 124.16 | 1,553,864 | -4.95(-3.84%) |
Dec 16, 2019 | 128.41 | 129.20 | 128.35 | 129.12 | 536,659 | +0.82(+0.64%) |
Dec 13, 2019 | 126.93 | 128.51 | 126.61 | 128.29 | 804,596 | +1.67(+1.32%) |
Dec 12, 2019 | 125.12 | 126.80 | 124.88 | 126.63 | 734,127 | +1.66(+1.33%) |
Dec 11, 2019 | 124.36 | 125.19 | 124.22 | 124.97 | 283,243 | +0.20(+0.16%) |
Dec 10, 2019 | 124.36 | 125.20 | 124.23 | 124.77 | 324,508 | -0.15(-0.12%) |
Dec 09, 2019 | 125.16 | 125.59 | 124.87 | 124.92 | 245,629 | -0.13(-0.10%) |
Dec 06, 2019 | 125.52 | 125.56 | 124.75 | 125.05 | 374,607 | +0.14(+0.11%) |
Dec 05, 2019 | 125.54 | 125.59 | 124.59 | 124.91 | 525,433 | -0.64(-0.51%) |
Dec 04, 2019 | 125.27 | 125.62 | 124.92 | 125.55 | 382,804 | +1.22(+0.98%) |
Dec 03, 2019 | 123.07 | 124.36 | 122.82 | 124.33 | 711,794 | +0.71(+0.58%) |
Dec 02, 2019 | 124.99 | 124.99 | 122.60 | 123.61 | 678,155 | -2.32(-1.84%) |
Nov 29, 2019 | 125.48 | 126.22 | 125.41 | 125.93 | 245,815 | +0.50(+0.40%) |
Nov 27, 2019 | 124.99 | 125.62 | 124.62 | 125.43 | 479,108 | +0.06(+0.05%) |
Nov 26, 2019 | 125.43 | 125.85 | 124.93 | 125.37 | 716,856 | -0.37(-0.29%) |
Nov 25, 2019 | 125.78 | 126.20 | 125.42 | 125.74 | 310,493 | +0.31(+0.24%) |
Nov 22, 2019 | 126.19 | 126.38 | 125.25 | 125.43 | 243,656 | -0.02(-0.01%) |
Nov 21, 2019 | 125.46 | 125.91 | 125.20 | 125.45 | 303,236 | +0.40(+0.32%) |
Nov 20, 2019 | 125.32 | 125.94 | 124.36 | 125.05 | 327,933 | -0.69(-0.54%) |
Nov 19, 2019 | 126.91 | 126.92 | 125.39 | 125.74 | 465,369 | +0.52(+0.41%) |
Nov 18, 2019 | 124.31 | 125.77 | 123.82 | 125.22 | 798,328 | -0.28(-0.22%) |
Nov 15, 2019 | 124.38 | 125.65 | 124.20 | 125.50 | 414,227 | +0.99(+0.80%) |
Nov 14, 2019 | 124.26 | 124.62 | 123.94 | 124.50 | 372,902 | +0.10(+0.08%) |
Nov 13, 2019 | 124.56 | 124.88 | 124.24 | 124.40 | 487,993 | -0.99(-0.79%) |
Nov 12, 2019 | 125.73 | 126.21 | 125.21 | 125.39 | 628,995 | -1.31(-1.03%) |
Nov 11, 2019 | 125.94 | 127.02 | 125.94 | 126.70 | 493,279 | +0.31(+0.25%) |
Nov 08, 2019 | 125.41 | 126.39 | 125.15 | 126.39 | 354,419 | +1.26(+1.01%) |
Nov 07, 2019 | 124.77 | 125.69 | 124.70 | 125.12 | 303,736 | -0.03(-0.02%) |
Nov 06, 2019 | 124.92 | 125.25 | 124.49 | 125.15 | 496,064 | +1.44(+1.16%) |
Nov 05, 2019 | 123.73 | 123.86 | 122.88 | 123.72 | 529,721 | -0.84(-0.68%) |
Nov 04, 2019 | 125.04 | 125.26 | 124.38 | 124.56 | 505,885 | +0.72(+0.58%) |