Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 144.80 | 145.26 | 142.01 | 142.69 | 387,900 | -2.22(-1.53%) |
Jan 30, 2020 | 142.81 | 145.37 | 142.51 | 144.91 | 396,782 | +1.51(+1.05%) |
Jan 29, 2020 | 143.39 | 144.87 | 142.32 | 143.40 | 689,852 | +0.60(+0.42%) |
Jan 28, 2020 | 141.12 | 143.10 | 139.88 | 142.80 | 400,689 | +3.17(+2.27%) |
Jan 27, 2020 | 137.07 | 140.97 | 135.69 | 139.63 | 394,981 | -1.40(-0.99%) |
Jan 24, 2020 | 141.85 | 142.77 | 139.82 | 141.03 | 261,500 | +0.62(+0.44%) |
Jan 23, 2020 | 140.34 | 141.56 | 139.01 | 140.41 | 264,121 | +0.40(+0.29%) |
Jan 22, 2020 | 141.98 | 142.28 | 138.75 | 140.01 | 290,485 | -0.37(-0.26%) |
Jan 21, 2020 | 138.81 | 141.64 | 138.27 | 140.38 | 386,763 | +0.11(+0.08%) |
Jan 17, 2020 | 143.39 | 143.39 | 139.83 | 140.27 | 261,100 | -2.40(-1.68%) |
Jan 16, 2020 | 143.40 | 143.40 | 140.43 | 142.67 | 380,361 | +0.70(+0.49%) |
Jan 15, 2020 | 142.60 | 143.97 | 141.00 | 141.97 | 512,063 | -0.77(-0.54%) |
Jan 14, 2020 | 142.21 | 144.01 | 140.58 | 142.74 | 438,149 | +0.31(+0.22%) |
Jan 13, 2020 | 141.61 | 144.46 | 140.63 | 142.43 | 839,735 | +2.17(+1.55%) |
Jan 10, 2020 | 140.82 | 141.82 | 138.42 | 140.26 | 479,200 | +0.18(+0.13%) |
Jan 09, 2020 | 136.00 | 140.48 | 134.60 | 140.08 | 1,122,222 | +6.30(+4.71%) |
Jan 08, 2020 | 129.52 | 134.86 | 129.52 | 133.78 | 622,121 | +3.77(+2.90%) |
Jan 07, 2020 | 131.69 | 132.00 | 126.51 | 130.01 | 786,201 | -1.62(-1.23%) |
Jan 06, 2020 | 128.60 | 131.81 | 128.00 | 131.63 | 469,965 | +2.71(+2.10%) |
Jan 03, 2020 | 126.14 | 130.57 | 125.05 | 128.92 | 819,100 | +1.37(+1.07%) |
Jan 02, 2020 | 123.21 | 127.81 | 123.21 | 127.55 | 697,897 | +5.17(+4.22%) |
Dec 31, 2019 | 120.57 | 122.80 | 120.23 | 122.38 | 363,300 | +1.13(+0.93%) |
Dec 30, 2019 | 121.21 | 122.41 | 119.44 | 121.25 | 401,948 | -0.56(-0.46%) |
Dec 27, 2019 | 122.69 | 122.71 | 119.40 | 121.81 | 434,100 | +0.11(+0.09%) |
Dec 26, 2019 | 121.00 | 123.50 | 120.30 | 121.71 | 258,190 | +1.53(+1.27%) |
Dec 24, 2019 | 117.49 | 121.00 | 117.27 | 120.18 | 1,090,100 | +3.43(+2.94%) |
Dec 23, 2019 | 117.41 | 118.31 | 116.36 | 116.75 | 686,194 | -0.54(-0.46%) |
Dec 20, 2019 | 121.82 | 122.44 | 116.92 | 117.29 | 471,500 | -3.87(-3.19%) |
Dec 19, 2019 | 118.53 | 121.79 | 118.53 | 121.16 | 540,721 | +2.42(+2.04%) |
Dec 18, 2019 | 119.50 | 120.21 | 118.09 | 118.74 | 318,957 | -0.86(-0.72%) |
Dec 17, 2019 | 119.84 | 120.30 | 118.95 | 119.60 | 325,773 | +0.42(+0.35%) |
Dec 16, 2019 | 118.57 | 120.44 | 118.57 | 119.18 | 501,786 | +0.10(+0.08%) |
Dec 13, 2019 | 118.89 | 119.75 | 117.66 | 119.08 | 447,200 | +0.04(+0.03%) |
Dec 12, 2019 | 118.19 | 120.54 | 117.59 | 119.04 | 253,313 | -0.51(-0.43%) |
Dec 11, 2019 | 119.13 | 120.67 | 118.42 | 119.55 | 227,637 | +0.50(+0.42%) |
Dec 10, 2019 | 118.55 | 119.39 | 116.94 | 119.05 | 378,424 | +0.41(+0.35%) |
Dec 09, 2019 | 120.22 | 121.85 | 118.22 | 118.64 | 355,060 | -1.22(-1.02%) |
Dec 06, 2019 | 119.62 | 120.91 | 119.30 | 119.86 | 332,100 | +1.11(+0.93%) |
Dec 05, 2019 | 121.15 | 121.95 | 118.41 | 118.75 | 364,861 | -2.47(-2.04%) |
Dec 04, 2019 | 123.39 | 123.69 | 120.98 | 121.22 | 314,793 | -1.27(-1.04%) |
Dec 03, 2019 | 118.12 | 122.72 | 117.18 | 122.49 | 603,379 | +2.07(+1.72%) |
Dec 02, 2019 | 120.29 | 120.88 | 117.78 | 120.42 | 542,387 | -0.47(-0.39%) |
Nov 29, 2019 | 121.98 | 123.03 | 120.50 | 120.89 | 175,100 | -1.11(-0.91%) |
Nov 27, 2019 | 121.30 | 122.28 | 119.33 | 122.00 | 486,100 | +0.97(+0.80%) |
Nov 26, 2019 | 121.79 | 122.64 | 120.38 | 121.03 | 966,385 | -0.89(-0.73%) |
Nov 25, 2019 | 120.70 | 123.08 | 120.68 | 121.92 | 1,954,765 | +1.02(+0.84%) |
Nov 22, 2019 | 121.06 | 122.44 | 120.35 | 120.90 | 777,300 | +0.19(+0.16%) |
Nov 21, 2019 | 126.00 | 126.12 | 120.06 | 120.71 | 880,486 | -5.14(-4.08%) |
Nov 20, 2019 | 126.77 | 127.45 | 124.73 | 125.85 | 604,315 | -1.21(-0.95%) |
Nov 19, 2019 | 127.48 | 128.27 | 125.87 | 127.06 | 428,342 | +0.43(+0.34%) |
Nov 18, 2019 | 130.13 | 130.13 | 125.83 | 126.63 | 607,782 | -3.74(-2.87%) |
Nov 15, 2019 | 127.16 | 130.85 | 123.17 | 130.37 | 868,800 | +5.17(+4.13%) |
Nov 14, 2019 | 128.10 | 129.81 | 123.06 | 125.20 | 2,067,208 | -10.50(-7.74%) |
Nov 13, 2019 | 132.04 | 135.98 | 131.62 | 135.70 | 1,000,646 | +3.67(+2.78%) |
Nov 12, 2019 | 128.43 | 132.50 | 127.67 | 132.03 | 851,956 | +4.75(+3.73%) |
Nov 11, 2019 | 127.32 | 128.46 | 126.96 | 127.28 | 346,460 | -0.82(-0.64%) |
Nov 08, 2019 | 126.08 | 128.71 | 124.88 | 128.10 | 317,900 | +1.44(+1.14%) |
Nov 07, 2019 | 127.59 | 129.92 | 126.23 | 126.66 | 379,972 | -0.52(-0.41%) |
Nov 06, 2019 | 127.61 | 128.11 | 125.15 | 127.18 | 411,466 | -0.74(-0.58%) |
Nov 05, 2019 | 129.29 | 130.40 | 126.37 | 127.92 | 784,154 | -1.16(-0.90%) |
Nov 04, 2019 | 127.22 | 129.65 | 126.59 | 129.08 | 595,493 | +2.50(+1.98%) |