Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 123.22 | 123.59 | 120.90 | 121.60 | 295,299 | -1.89(-1.53%) |
Jan 30, 2020 | 122.73 | 123.95 | 122.67 | 123.49 | 119,250 | +0.21(+0.17%) |
Jan 29, 2020 | 122.82 | 123.72 | 122.16 | 123.27 | 155,684 | +0.55(+0.45%) |
Jan 28, 2020 | 122.58 | 123.32 | 122.13 | 122.72 | 173,547 | +0.50(+0.41%) |
Jan 27, 2020 | 121.67 | 122.78 | 121.67 | 122.22 | 146,283 | -0.37(-0.30%) |
Jan 24, 2020 | 123.12 | 123.65 | 122.10 | 122.58 | 109,212 | -0.34(-0.28%) |
Jan 23, 2020 | 121.29 | 123.40 | 120.50 | 122.92 | 211,914 | +1.56(+1.28%) |
Jan 22, 2020 | 122.68 | 122.84 | 120.87 | 121.37 | 217,515 | -0.85(-0.69%) |
Jan 21, 2020 | 121.16 | 122.24 | 121.03 | 122.22 | 156,884 | +1.06(+0.87%) |
Jan 17, 2020 | 120.95 | 121.26 | 119.97 | 121.16 | 154,643 | +0.62(+0.51%) |
Jan 16, 2020 | 120.09 | 120.83 | 119.57 | 120.55 | 334,717 | +0.80(+0.66%) |
Jan 15, 2020 | 118.80 | 120.32 | 118.80 | 119.75 | 254,164 | +1.20(+1.01%) |
Jan 14, 2020 | 118.98 | 118.98 | 117.75 | 118.55 | 168,624 | -0.37(-0.31%) |
Jan 13, 2020 | 117.53 | 118.96 | 117.48 | 118.92 | 177,880 | +1.43(+1.22%) |
Jan 10, 2020 | 116.94 | 117.71 | 116.68 | 117.49 | 140,432 | +0.60(+0.51%) |
Jan 09, 2020 | 116.59 | 117.44 | 116.13 | 116.89 | 185,278 | +0.46(+0.39%) |
Jan 08, 2020 | 116.25 | 116.98 | 116.03 | 116.44 | 152,290 | +0.12(+0.10%) |
Jan 07, 2020 | 117.56 | 117.58 | 115.86 | 116.32 | 162,580 | -1.77(-1.50%) |
Jan 06, 2020 | 118.05 | 119.39 | 117.70 | 118.09 | 204,135 | -0.40(-0.34%) |
Jan 03, 2020 | 116.17 | 118.92 | 116.17 | 118.49 | 147,705 | +1.42(+1.21%) |
Jan 02, 2020 | 119.05 | 119.05 | 115.99 | 117.07 | 167,451 | -1.49(-1.26%) |
Dec 31, 2019 | 117.75 | 118.97 | 117.75 | 118.56 | 166,169 | +0.57(+0.48%) |
Dec 30, 2019 | 117.12 | 118.05 | 116.76 | 117.99 | 120,083 | +0.57(+0.49%) |
Dec 27, 2019 | 117.25 | 117.78 | 116.83 | 117.42 | 119,507 | +0.61(+0.52%) |
Dec 26, 2019 | 116.65 | 117.35 | 116.34 | 116.81 | 79,208 | +0.28(+0.24%) |
Dec 24, 2019 | 116.54 | 117.17 | 116.36 | 116.54 | 63,922 | +0.27(+0.23%) |
Dec 23, 2019 | 118.59 | 118.59 | 116.06 | 116.27 | 158,658 | -2.10(-1.77%) |
Dec 20, 2019 | 117.36 | 119.10 | 117.36 | 118.37 | 778,217 | +1.30(+1.11%) |
Dec 19, 2019 | 116.78 | 117.11 | 115.63 | 117.07 | 302,946 | -0.22(-0.19%) |
Dec 18, 2019 | 117.81 | 118.12 | 116.82 | 117.29 | 342,447 | -0.23(-0.20%) |
Dec 17, 2019 | 118.45 | 118.45 | 117.26 | 117.52 | 218,081 | -0.64(-0.54%) |
Dec 16, 2019 | 118.20 | 118.58 | 117.07 | 118.16 | 261,664 | +0.42(+0.36%) |
Dec 13, 2019 | 117.53 | 118.10 | 115.98 | 117.74 | 298,232 | +0.20(+0.17%) |
Dec 12, 2019 | 119.12 | 119.65 | 117.19 | 117.54 | 221,566 | -1.60(-1.34%) |
Dec 11, 2019 | 120.97 | 120.97 | 118.71 | 119.14 | 192,571 | -1.54(-1.27%) |
Dec 10, 2019 | 121.13 | 121.40 | 120.30 | 120.68 | 102,649 | -0.21(-0.18%) |
Dec 09, 2019 | 120.82 | 121.19 | 120.10 | 120.89 | 202,409 | -0.13(-0.11%) |
Dec 06, 2019 | 120.33 | 121.45 | 119.51 | 121.02 | 255,354 | +1.03(+0.86%) |
Dec 05, 2019 | 120.09 | 120.79 | 119.40 | 119.99 | 260,559 | -0.07(-0.06%) |
Dec 04, 2019 | 120.62 | 122.00 | 119.94 | 120.06 | 215,109 | -0.52(-0.44%) |
Dec 03, 2019 | 119.71 | 120.91 | 119.71 | 120.59 | 216,218 | +0.70(+0.59%) |
Dec 02, 2019 | 120.92 | 121.32 | 119.68 | 119.89 | 214,297 | -1.13(-0.93%) |
Nov 29, 2019 | 122.44 | 122.76 | 120.83 | 121.01 | 183,778 | -1.27(-1.04%) |
Nov 27, 2019 | 121.09 | 122.34 | 120.60 | 122.28 | 216,752 | +1.39(+1.15%) |
Nov 26, 2019 | 118.76 | 120.98 | 118.76 | 120.89 | 269,941 | +2.28(+1.93%) |
Nov 25, 2019 | 117.86 | 119.07 | 117.86 | 118.61 | 232,612 | +1.08(+0.92%) |
Nov 22, 2019 | 118.22 | 118.26 | 117.19 | 117.52 | 152,717 | -0.26(-0.22%) |
Nov 21, 2019 | 118.92 | 118.92 | 117.47 | 117.78 | 217,199 | -1.23(-1.04%) |
Nov 20, 2019 | 118.57 | 119.65 | 118.02 | 119.02 | 236,509 | +0.29(+0.25%) |
Nov 19, 2019 | 117.78 | 119.12 | 117.14 | 118.72 | 219,478 | +1.31(+1.11%) |
Nov 18, 2019 | 117.48 | 117.90 | 117.08 | 117.42 | 511,270 | +0.12(+0.11%) |
Nov 15, 2019 | 117.73 | 117.92 | 116.89 | 117.29 | 238,248 | -0.25(-0.21%) |
Nov 14, 2019 | 116.44 | 117.75 | 116.23 | 117.54 | 150,005 | +1.22(+1.05%) |
Nov 13, 2019 | 115.26 | 116.72 | 115.07 | 116.32 | 232,955 | +0.98(+0.85%) |
Nov 12, 2019 | 116.36 | 116.81 | 115.16 | 115.34 | 329,248 | -0.87(-0.75%) |
Nov 11, 2019 | 116.35 | 116.66 | 115.76 | 116.22 | 188,394 | -0.12(-0.10%) |
Nov 08, 2019 | 116.37 | 116.80 | 116.03 | 116.33 | 208,199 | -0.06(-0.05%) |
Nov 07, 2019 | 117.09 | 117.30 | 116.12 | 116.39 | 222,103 | -0.66(-0.56%) |
Nov 06, 2019 | 116.61 | 117.19 | 116.33 | 117.05 | 218,973 | +0.84(+0.72%) |
Nov 05, 2019 | 118.89 | 118.89 | 115.91 | 116.22 | 196,042 | -2.84(-2.38%) |
Nov 04, 2019 | 118.72 | 119.30 | 118.30 | 119.05 | 178,974 | +0.24(+0.20%) |