Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 113.60 | 114.10 | 111.56 | 111.86 | 178,697 | -2.65(-2.32%) |
Jan 30, 2020 | 112.27 | 114.62 | 112.17 | 114.51 | 129,643 | +1.30(+1.15%) |
Jan 29, 2020 | 114.25 | 115.05 | 113.16 | 113.21 | 127,087 | -0.61(-0.54%) |
Jan 28, 2020 | 113.03 | 114.36 | 113.03 | 113.82 | 141,462 | +1.47(+1.31%) |
Jan 27, 2020 | 112.84 | 113.66 | 112.33 | 112.35 | 291,837 | -3.25(-2.82%) |
Jan 24, 2020 | 118.78 | 118.78 | 115.30 | 115.61 | 177,213 | -2.85(-2.41%) |
Jan 23, 2020 | 118.45 | 119.23 | 116.23 | 118.46 | 314,594 | -1.04(-0.87%) |
Jan 22, 2020 | 119.78 | 120.29 | 119.26 | 119.49 | 170,154 | +0.23(+0.19%) |
Jan 21, 2020 | 120.60 | 121.06 | 118.95 | 119.27 | 285,011 | -1.91(-1.57%) |
Jan 17, 2020 | 121.24 | 121.94 | 121.04 | 121.17 | 113,196 | +0.06(+0.05%) |
Jan 16, 2020 | 121.04 | 121.76 | 120.50 | 121.12 | 178,747 | +0.79(+0.66%) |
Jan 15, 2020 | 120.49 | 121.81 | 119.70 | 120.32 | 182,812 | -1.03(-0.85%) |
Jan 14, 2020 | 121.93 | 122.53 | 121.03 | 121.35 | 184,947 | -0.50(-0.41%) |
Jan 13, 2020 | 122.52 | 122.52 | 121.34 | 121.85 | 156,519 | -0.08(-0.07%) |
Jan 10, 2020 | 123.49 | 123.64 | 121.56 | 121.94 | 158,347 | -1.54(-1.25%) |
Jan 09, 2020 | 122.42 | 124.07 | 122.28 | 123.47 | 131,870 | +1.10(+0.90%) |
Jan 08, 2020 | 123.11 | 124.14 | 122.22 | 122.37 | 141,337 | -0.75(-0.61%) |
Jan 07, 2020 | 122.64 | 123.81 | 122.34 | 123.12 | 102,630 | -0.08(-0.07%) |
Jan 06, 2020 | 122.97 | 123.49 | 122.26 | 123.20 | 239,298 | -1.07(-0.86%) |
Jan 03, 2020 | 122.61 | 124.67 | 122.02 | 124.27 | 193,005 | -0.11(-0.09%) |
Jan 02, 2020 | 123.49 | 124.41 | 123.03 | 124.38 | 148,879 | +1.20(+0.97%) |
Dec 31, 2019 | 123.17 | 124.38 | 122.97 | 123.18 | 154,743 | +0.01(+0.01%) |
Dec 30, 2019 | 123.90 | 124.03 | 122.65 | 123.17 | 167,092 | -0.08(-0.06%) |
Dec 27, 2019 | 124.68 | 124.68 | 123.19 | 123.25 | 187,282 | -1.36(-1.09%) |
Dec 26, 2019 | 125.58 | 125.66 | 124.35 | 124.61 | 111,940 | -0.58(-0.46%) |
Dec 24, 2019 | 125.20 | 125.72 | 125.12 | 125.18 | 48,012 | -0.24(-0.19%) |
Dec 23, 2019 | 126.02 | 126.02 | 124.69 | 125.42 | 169,902 | -0.49(-0.39%) |
Dec 20, 2019 | 127.97 | 128.08 | 125.81 | 125.91 | 617,491 | -1.41(-1.10%) |
Dec 19, 2019 | 127.59 | 127.59 | 126.73 | 127.31 | 164,875 | -0.37(-0.29%) |
Dec 18, 2019 | 129.60 | 129.64 | 127.52 | 127.68 | 160,723 | -1.36(-1.05%) |
Dec 17, 2019 | 129.32 | 130.08 | 128.98 | 129.04 | 171,516 | -0.54(-0.42%) |
Dec 16, 2019 | 129.52 | 130.25 | 129.26 | 129.58 | 208,168 | +0.74(+0.57%) |
Dec 13, 2019 | 128.48 | 129.94 | 127.70 | 128.84 | 205,300 | +0.06(+0.04%) |
Dec 12, 2019 | 128.15 | 130.05 | 127.59 | 128.79 | 301,063 | +0.99(+0.78%) |
Dec 11, 2019 | 127.18 | 127.95 | 126.80 | 127.80 | 134,357 | +0.17(+0.13%) |
Dec 10, 2019 | 127.47 | 127.86 | 127.26 | 127.63 | 130,888 | -0.08(-0.06%) |
Dec 09, 2019 | 127.48 | 128.18 | 127.03 | 127.70 | 139,816 | -0.31(-0.24%) |
Dec 06, 2019 | 128.48 | 128.81 | 127.77 | 128.01 | 212,719 | +1.30(+1.03%) |
Dec 05, 2019 | 125.97 | 127.46 | 125.90 | 126.71 | 160,519 | +1.05(+0.83%) |
Dec 04, 2019 | 124.11 | 126.69 | 123.91 | 125.66 | 211,765 | +2.56(+2.08%) |
Dec 03, 2019 | 124.46 | 124.54 | 122.31 | 123.11 | 113,505 | -3.17(-2.51%) |
Dec 02, 2019 | 126.75 | 126.82 | 125.39 | 126.28 | 164,451 | +0.00(+0.00%) |
Nov 29, 2019 | 126.44 | 128.21 | 125.83 | 126.28 | 106,200 | -0.25(-0.19%) |
Nov 27, 2019 | 125.46 | 126.64 | 124.81 | 126.52 | 85,533 | +1.67(+1.34%) |
Nov 26, 2019 | 124.64 | 125.22 | 124.19 | 124.85 | 122,780 | +0.08(+0.06%) |
Nov 25, 2019 | 123.29 | 125.21 | 123.29 | 124.78 | 119,767 | +1.53(+1.24%) |
Nov 22, 2019 | 123.19 | 124.04 | 122.66 | 123.25 | 104,611 | +0.17(+0.14%) |
Nov 21, 2019 | 124.44 | 124.44 | 122.82 | 123.08 | 117,983 | -1.01(-0.81%) |
Nov 20, 2019 | 123.58 | 125.32 | 123.58 | 124.09 | 193,081 | -0.11(-0.09%) |
Nov 19, 2019 | 123.48 | 125.22 | 123.37 | 124.20 | 154,200 | +0.83(+0.67%) |
Nov 18, 2019 | 122.57 | 123.80 | 122.20 | 123.37 | 109,162 | +0.45(+0.37%) |
Nov 15, 2019 | 123.16 | 124.11 | 122.52 | 122.92 | 131,555 | +0.40(+0.32%) |
Nov 14, 2019 | 120.44 | 122.54 | 120.44 | 122.52 | 151,931 | +1.50(+1.24%) |
Nov 13, 2019 | 121.42 | 121.42 | 119.62 | 121.02 | 137,065 | -1.27(-1.04%) |
Nov 12, 2019 | 121.97 | 122.51 | 121.39 | 122.29 | 215,383 | +0.68(+0.56%) |
Nov 11, 2019 | 121.00 | 122.30 | 120.55 | 121.61 | 264,966 | -0.45(-0.37%) |
Nov 08, 2019 | 121.55 | 122.28 | 120.35 | 122.06 | 104,776 | +0.67(+0.55%) |
Nov 07, 2019 | 122.34 | 122.81 | 120.58 | 121.39 | 169,541 | -0.23(-0.19%) |
Nov 06, 2019 | 121.01 | 121.63 | 120.70 | 121.63 | 138,838 | +0.28(+0.23%) |
Nov 05, 2019 | 120.91 | 121.67 | 120.54 | 121.35 | 108,162 | +0.46(+0.38%) |
Nov 04, 2019 | 120.88 | 121.53 | 120.52 | 120.89 | 145,904 | +0.89(+0.75%) |