Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 125.48 | 127.65 | 123.79 | 123.83 | 1,980,244 | -1.20(-0.96%) |
Jan 30, 2020 | 123.96 | 125.20 | 123.52 | 125.03 | 1,145,513 | +1.24(+1.00%) |
Jan 29, 2020 | 125.21 | 125.50 | 123.62 | 123.80 | 1,281,492 | -1.46(-1.17%) |
Jan 28, 2020 | 124.60 | 125.75 | 124.46 | 125.26 | 1,391,869 | +0.80(+0.65%) |
Jan 27, 2020 | 123.51 | 125.42 | 122.85 | 124.45 | 2,806,196 | +0.47(+0.38%) |
Jan 24, 2020 | 125.79 | 126.73 | 123.73 | 123.98 | 2,437,970 | -1.06(-0.85%) |
Jan 23, 2020 | 121.12 | 129.01 | 119.56 | 125.05 | 4,283,817 | +0.22(+0.18%) |
Jan 22, 2020 | 125.26 | 126.06 | 124.78 | 124.82 | 2,415,472 | -0.17(-0.14%) |
Jan 21, 2020 | 125.00 | 125.21 | 123.67 | 125.00 | 1,727,684 | +0.08(+0.06%) |
Jan 17, 2020 | 124.07 | 125.13 | 123.98 | 124.92 | 1,896,957 | +0.92(+0.75%) |
Jan 16, 2020 | 123.16 | 123.99 | 122.95 | 123.99 | 1,863,329 | +1.10(+0.89%) |
Jan 15, 2020 | 122.04 | 123.15 | 122.04 | 122.90 | 1,440,325 | +1.01(+0.83%) |
Jan 14, 2020 | 121.73 | 121.94 | 121.17 | 121.88 | 2,530,390 | +0.08(+0.06%) |
Jan 13, 2020 | 121.26 | 122.39 | 121.11 | 121.81 | 1,406,742 | +0.58(+0.48%) |
Jan 10, 2020 | 120.42 | 121.70 | 119.86 | 121.23 | 1,468,959 | +0.67(+0.55%) |
Jan 09, 2020 | 118.91 | 120.67 | 118.37 | 120.56 | 1,998,300 | +1.88(+1.58%) |
Jan 08, 2020 | 117.87 | 119.35 | 117.51 | 118.69 | 2,014,194 | +1.14(+0.97%) |
Jan 07, 2020 | 117.13 | 118.20 | 116.96 | 117.55 | 1,860,624 | -0.10(-0.09%) |
Jan 06, 2020 | 117.43 | 117.99 | 116.99 | 117.65 | 1,366,465 | +0.26(+0.22%) |
Jan 03, 2020 | 116.69 | 118.24 | 116.38 | 117.39 | 1,564,970 | -0.04(-0.03%) |
Jan 02, 2020 | 118.78 | 118.93 | 116.72 | 117.42 | 1,644,130 | -1.49(-1.25%) |
Dec 31, 2019 | 118.44 | 119.01 | 117.54 | 118.91 | 1,124,941 | +0.57(+0.48%) |
Dec 30, 2019 | 119.12 | 119.14 | 117.83 | 118.34 | 844,237 | -1.02(-0.85%) |
Dec 27, 2019 | 118.87 | 119.48 | 118.67 | 119.36 | 1,296,950 | +0.73(+0.61%) |
Dec 26, 2019 | 118.52 | 119.12 | 118.32 | 118.63 | 1,028,990 | +0.00(+0.00%) |
Dec 24, 2019 | 118.26 | 118.89 | 117.97 | 118.63 | 395,609 | +0.22(+0.19%) |
Dec 23, 2019 | 119.14 | 119.59 | 118.23 | 118.41 | 1,516,440 | -0.90(-0.75%) |
Dec 20, 2019 | 118.75 | 119.87 | 118.01 | 119.31 | 2,815,187 | +1.10(+0.93%) |
Dec 19, 2019 | 117.19 | 118.26 | 116.73 | 118.21 | 1,317,640 | +1.34(+1.15%) |
Dec 18, 2019 | 116.91 | 117.57 | 116.38 | 116.87 | 1,223,445 | -0.02(-0.02%) |
Dec 17, 2019 | 117.09 | 117.46 | 116.35 | 116.89 | 1,310,271 | -0.53(-0.45%) |
Dec 16, 2019 | 117.99 | 118.53 | 117.34 | 117.42 | 2,451,089 | -0.10(-0.09%) |
Dec 13, 2019 | 116.95 | 118.16 | 116.62 | 117.52 | 1,351,086 | +0.02(+0.02%) |
Dec 12, 2019 | 118.59 | 118.86 | 117.26 | 117.50 | 1,169,572 | -0.85(-0.72%) |
Dec 11, 2019 | 117.69 | 118.80 | 117.64 | 118.35 | 1,531,954 | +0.67(+0.57%) |
Dec 10, 2019 | 118.40 | 118.62 | 117.55 | 117.67 | 1,129,855 | -0.74(-0.63%) |
Dec 09, 2019 | 118.44 | 118.69 | 117.59 | 118.42 | 1,870,863 | +0.00(+0.00%) |
Dec 06, 2019 | 118.16 | 119.58 | 118.16 | 118.42 | 1,210,656 | +0.40(+0.34%) |
Dec 05, 2019 | 117.76 | 118.15 | 117.44 | 118.02 | 1,954,618 | +0.05(+0.04%) |
Dec 04, 2019 | 116.29 | 118.07 | 116.20 | 117.97 | 1,751,515 | +1.25(+1.07%) |
Dec 03, 2019 | 116.72 | 117.31 | 115.97 | 116.72 | 1,546,615 | -0.23(-0.20%) |
Dec 02, 2019 | 116.71 | 117.77 | 116.32 | 116.95 | 1,775,158 | -0.03(-0.03%) |
Nov 29, 2019 | 117.14 | 117.34 | 116.55 | 116.98 | 1,290,656 | +0.07(+0.06%) |
Nov 27, 2019 | 115.60 | 117.14 | 115.31 | 116.91 | 1,374,920 | +1.45(+1.25%) |
Nov 26, 2019 | 114.75 | 115.50 | 114.12 | 115.47 | 2,350,798 | +1.05(+0.92%) |
Nov 25, 2019 | 115.11 | 115.14 | 113.79 | 114.42 | 1,610,655 | -0.15(-0.13%) |
Nov 22, 2019 | 114.66 | 115.46 | 113.09 | 114.57 | 1,325,038 | +0.14(+0.13%) |
Nov 21, 2019 | 115.23 | 115.75 | 114.24 | 114.42 | 1,338,933 | -1.06(-0.92%) |
Nov 20, 2019 | 114.37 | 115.70 | 114.03 | 115.49 | 1,398,729 | +1.43(+1.25%) |
Nov 19, 2019 | 113.80 | 114.21 | 113.39 | 114.06 | 1,978,819 | +0.36(+0.32%) |
Nov 18, 2019 | 112.77 | 115.31 | 112.77 | 113.70 | 2,110,581 | +0.76(+0.68%) |
Nov 15, 2019 | 113.03 | 113.46 | 112.57 | 112.94 | 1,387,275 | -0.65(-0.57%) |
Nov 14, 2019 | 113.40 | 114.48 | 113.20 | 113.59 | 1,091,397 | -0.03(-0.02%) |
Nov 13, 2019 | 113.20 | 114.25 | 113.04 | 113.62 | 1,365,872 | +0.92(+0.81%) |
Nov 12, 2019 | 112.62 | 113.33 | 112.31 | 112.70 | 1,481,478 | +0.13(+0.11%) |
Nov 11, 2019 | 112.81 | 113.36 | 112.30 | 112.57 | 711,456 | -0.22(-0.20%) |
Nov 08, 2019 | 113.08 | 114.15 | 112.09 | 112.79 | 1,273,174 | -0.26(-0.23%) |
Nov 07, 2019 | 112.91 | 113.56 | 112.23 | 113.05 | 1,427,258 | +0.04(+0.03%) |
Nov 06, 2019 | 112.38 | 113.62 | 112.25 | 113.02 | 1,867,412 | +1.16(+1.04%) |
Nov 05, 2019 | 110.95 | 112.44 | 110.85 | 111.86 | 1,815,354 | +0.87(+0.78%) |
Nov 04, 2019 | 113.17 | 113.75 | 110.69 | 110.99 | 1,978,787 | -2.30(-2.03%) |