Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 126.82 | 127.47 | 120.22 | 121.01 | 1,309,597 | -5.48(-4.33%) |
Jan 30, 2020 | 126.55 | 128.15 | 125.08 | 126.49 | 918,548 | -1.09(-0.85%) |
Jan 29, 2020 | 130.14 | 131.17 | 127.33 | 127.58 | 1,141,228 | -2.13(-1.64%) |
Jan 28, 2020 | 125.01 | 131.11 | 122.40 | 129.71 | 3,654,503 | +6.99(+5.69%) |
Jan 27, 2020 | 121.05 | 124.70 | 120.18 | 122.72 | 1,856,322 | -0.98(-0.80%) |
Jan 24, 2020 | 124.63 | 126.38 | 122.49 | 123.70 | 1,239,660 | -1.08(-0.86%) |
Jan 23, 2020 | 120.77 | 125.25 | 119.48 | 124.78 | 1,097,070 | +3.34(+2.75%) |
Jan 22, 2020 | 125.33 | 125.75 | 121.23 | 121.44 | 1,489,827 | -3.90(-3.11%) |
Jan 21, 2020 | 125.53 | 126.61 | 124.12 | 125.34 | 1,169,489 | -1.02(-0.81%) |
Jan 17, 2020 | 128.02 | 128.69 | 125.89 | 126.36 | 947,471 | -1.27(-0.99%) |
Jan 16, 2020 | 128.51 | 129.16 | 126.44 | 127.63 | 1,007,060 | +0.19(+0.15%) |
Jan 15, 2020 | 126.31 | 129.68 | 126.04 | 127.44 | 1,222,893 | +0.58(+0.46%) |
Jan 14, 2020 | 126.48 | 127.80 | 125.84 | 126.86 | 878,021 | +0.37(+0.29%) |
Jan 13, 2020 | 124.34 | 126.52 | 123.93 | 126.48 | 1,313,081 | +2.57(+2.07%) |
Jan 10, 2020 | 124.42 | 124.86 | 122.33 | 123.92 | 1,014,146 | -0.56(-0.45%) |
Jan 09, 2020 | 124.76 | 124.81 | 122.66 | 124.48 | 871,326 | +0.79(+0.64%) |
Jan 08, 2020 | 121.84 | 124.38 | 121.84 | 123.69 | 652,376 | +1.71(+1.40%) |
Jan 07, 2020 | 121.91 | 123.34 | 121.37 | 121.98 | 949,951 | +0.04(+0.03%) |
Jan 06, 2020 | 119.76 | 122.32 | 118.73 | 121.94 | 676,788 | +1.13(+0.94%) |
Jan 03, 2020 | 121.06 | 121.41 | 120.04 | 120.81 | 629,433 | -2.09(-1.70%) |
Jan 02, 2020 | 123.31 | 123.73 | 120.73 | 122.90 | 973,812 | +0.76(+0.62%) |
Dec 31, 2019 | 121.24 | 122.66 | 120.50 | 122.14 | 502,121 | +1.08(+0.90%) |
Dec 30, 2019 | 121.09 | 121.81 | 120.09 | 121.05 | 545,001 | +0.25(+0.21%) |
Dec 27, 2019 | 120.13 | 120.95 | 119.79 | 120.81 | 427,231 | +0.60(+0.50%) |
Dec 26, 2019 | 120.25 | 120.67 | 119.31 | 120.20 | 281,117 | +0.01(+0.01%) |
Dec 24, 2019 | 120.38 | 120.76 | 119.48 | 120.19 | 230,586 | -0.25(-0.21%) |
Dec 23, 2019 | 122.94 | 123.29 | 119.97 | 120.44 | 536,961 | -1.60(-1.31%) |
Dec 20, 2019 | 119.46 | 122.20 | 118.74 | 122.04 | 1,752,531 | +2.91(+2.44%) |
Dec 19, 2019 | 121.13 | 121.20 | 118.91 | 119.13 | 860,929 | -2.23(-1.84%) |
Dec 18, 2019 | 121.91 | 122.24 | 120.67 | 121.36 | 510,502 | -0.05(-0.04%) |
Dec 17, 2019 | 123.27 | 123.27 | 120.88 | 121.41 | 994,238 | -2.03(-1.64%) |
Dec 16, 2019 | 123.13 | 123.91 | 120.58 | 123.44 | 1,178,145 | +0.56(+0.46%) |
Dec 13, 2019 | 124.18 | 125.00 | 119.66 | 122.88 | 2,126,978 | -2.58(-2.06%) |
Dec 12, 2019 | 121.59 | 126.66 | 120.85 | 125.46 | 2,174,154 | +4.42(+3.65%) |
Dec 11, 2019 | 119.31 | 121.05 | 119.31 | 121.04 | 570,968 | +1.43(+1.20%) |
Dec 10, 2019 | 120.69 | 121.73 | 119.13 | 119.61 | 875,347 | -1.45(-1.20%) |
Dec 09, 2019 | 122.03 | 122.53 | 120.79 | 121.05 | 574,990 | -1.12(-0.91%) |
Dec 06, 2019 | 121.29 | 123.16 | 121.16 | 122.17 | 799,141 | +2.20(+1.84%) |
Dec 05, 2019 | 118.05 | 120.14 | 118.05 | 119.97 | 560,114 | +2.38(+2.02%) |
Dec 04, 2019 | 117.71 | 119.22 | 117.53 | 117.59 | 733,474 | +0.92(+0.79%) |
Dec 03, 2019 | 117.55 | 117.55 | 114.70 | 116.67 | 852,558 | -1.66(-1.40%) |
Dec 02, 2019 | 118.58 | 119.25 | 116.43 | 118.33 | 1,061,420 | -0.14(-0.12%) |
Nov 29, 2019 | 119.75 | 120.64 | 118.20 | 118.47 | 404,764 | -2.11(-1.75%) |
Nov 27, 2019 | 122.86 | 123.09 | 119.67 | 120.58 | 1,005,208 | -1.70(-1.39%) |
Nov 26, 2019 | 121.01 | 122.37 | 120.16 | 122.28 | 1,344,997 | +1.40(+1.16%) |
Nov 25, 2019 | 119.80 | 121.44 | 119.10 | 120.88 | 808,906 | +1.61(+1.35%) |
Nov 22, 2019 | 118.27 | 119.52 | 118.00 | 119.27 | 631,365 | +1.37(+1.17%) |
Nov 21, 2019 | 117.85 | 119.82 | 117.46 | 117.90 | 1,058,055 | -0.21(-0.17%) |
Nov 20, 2019 | 116.81 | 118.53 | 116.38 | 118.11 | 1,846,050 | +1.39(+1.19%) |
Nov 19, 2019 | 118.89 | 118.89 | 116.00 | 116.72 | 2,049,237 | -1.80(-1.52%) |
Nov 18, 2019 | 119.68 | 120.13 | 117.64 | 118.52 | 2,141,934 | -0.99(-0.83%) |
Nov 15, 2019 | 123.36 | 123.51 | 118.10 | 119.51 | 3,313,612 | -4.64(-3.74%) |
Nov 14, 2019 | 123.75 | 125.73 | 123.72 | 124.16 | 1,156,954 | +0.74(+0.60%) |
Nov 13, 2019 | 126.69 | 127.72 | 122.38 | 123.42 | 1,431,295 | -4.13(-3.24%) |
Nov 12, 2019 | 127.96 | 128.53 | 126.57 | 127.55 | 1,052,246 | -0.52(-0.40%) |
Nov 11, 2019 | 125.89 | 128.08 | 125.49 | 128.07 | 609,197 | +0.96(+0.76%) |
Nov 08, 2019 | 128.44 | 129.00 | 126.75 | 127.11 | 671,758 | -1.27(-0.99%) |
Nov 07, 2019 | 129.15 | 130.23 | 128.14 | 128.37 | 550,118 | -0.12(-0.10%) |
Nov 06, 2019 | 129.78 | 129.78 | 126.49 | 128.50 | 685,657 | -1.08(-0.83%) |
Nov 05, 2019 | 127.30 | 130.18 | 127.08 | 129.57 | 1,131,035 | +2.74(+2.16%) |
Nov 04, 2019 | 124.48 | 127.40 | 123.92 | 126.84 | 1,068,709 | +3.59(+2.91%) |