Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 122.10 | 122.20 | 118.06 | 118.98 | 1,211,600 | -3.36(-2.75%) |
Jan 30, 2020 | 125.09 | 127.52 | 118.00 | 122.34 | 3,063,821 | -18.01(-12.83%) |
Jan 29, 2020 | 139.17 | 141.58 | 138.59 | 140.35 | 454,149 | +1.39(+1.00%) |
Jan 28, 2020 | 136.96 | 139.61 | 136.40 | 138.96 | 398,720 | +2.76(+2.03%) |
Jan 27, 2020 | 136.45 | 138.19 | 135.97 | 136.20 | 483,503 | -4.11(-2.93%) |
Jan 24, 2020 | 141.02 | 142.66 | 139.42 | 140.31 | 373,800 | -0.28(-0.20%) |
Jan 23, 2020 | 140.67 | 142.00 | 139.89 | 140.59 | 447,575 | -0.03(-0.02%) |
Jan 22, 2020 | 141.71 | 142.89 | 140.27 | 140.62 | 610,266 | -0.13(-0.09%) |
Jan 21, 2020 | 140.91 | 142.68 | 140.53 | 140.75 | 478,697 | -0.95(-0.67%) |
Jan 17, 2020 | 141.41 | 141.90 | 139.32 | 141.70 | 382,700 | +1.30(+0.93%) |
Jan 16, 2020 | 140.80 | 141.55 | 139.94 | 140.40 | 324,798 | +0.20(+0.14%) |
Jan 15, 2020 | 140.07 | 142.32 | 139.93 | 140.20 | 409,341 | +0.12(+0.09%) |
Jan 14, 2020 | 139.32 | 140.37 | 137.51 | 140.08 | 446,744 | +1.14(+0.82%) |
Jan 13, 2020 | 138.46 | 139.26 | 137.40 | 138.94 | 513,206 | +0.80(+0.58%) |
Jan 10, 2020 | 137.44 | 138.42 | 136.24 | 138.14 | 648,000 | +1.94(+1.42%) |
Jan 09, 2020 | 132.56 | 136.36 | 131.78 | 136.20 | 732,496 | +5.06(+3.86%) |
Jan 08, 2020 | 128.83 | 132.25 | 128.07 | 131.14 | 703,541 | +2.65(+2.06%) |
Jan 07, 2020 | 126.67 | 128.93 | 125.86 | 128.49 | 357,736 | +1.82(+1.44%) |
Jan 06, 2020 | 123.66 | 126.86 | 123.51 | 126.67 | 510,005 | +2.12(+1.70%) |
Jan 03, 2020 | 122.45 | 124.91 | 122.45 | 124.55 | 295,400 | -0.39(-0.31%) |
Jan 02, 2020 | 122.19 | 125.05 | 121.25 | 124.94 | 386,536 | +4.01(+3.32%) |
Dec 31, 2019 | 120.50 | 121.77 | 120.30 | 120.93 | 349,200 | +0.02(+0.02%) |
Dec 30, 2019 | 121.63 | 121.94 | 119.43 | 120.91 | 248,447 | -1.00(-0.82%) |
Dec 27, 2019 | 122.02 | 122.85 | 120.55 | 121.91 | 227,100 | -0.10(-0.08%) |
Dec 26, 2019 | 122.65 | 123.25 | 121.63 | 122.01 | 199,873 | -0.56(-0.46%) |
Dec 24, 2019 | 122.41 | 122.87 | 121.52 | 122.57 | 80,800 | +0.03(+0.02%) |
Dec 23, 2019 | 121.54 | 122.59 | 120.74 | 122.54 | 273,448 | +1.67(+1.38%) |
Dec 20, 2019 | 121.53 | 121.87 | 120.16 | 120.87 | 364,300 | -0.03(-0.02%) |
Dec 19, 2019 | 119.58 | 121.27 | 118.97 | 120.90 | 311,768 | +1.46(+1.22%) |
Dec 18, 2019 | 120.64 | 121.44 | 118.90 | 119.44 | 301,704 | -1.81(-1.49%) |
Dec 17, 2019 | 120.43 | 121.34 | 119.66 | 121.25 | 386,335 | +0.96(+0.80%) |
Dec 16, 2019 | 119.97 | 120.91 | 119.69 | 120.29 | 327,046 | +1.16(+0.97%) |
Dec 13, 2019 | 118.68 | 120.45 | 118.50 | 119.13 | 370,600 | +0.01(+0.01%) |
Dec 12, 2019 | 118.47 | 119.86 | 117.42 | 119.12 | 282,393 | +0.54(+0.46%) |
Dec 11, 2019 | 117.91 | 118.98 | 116.19 | 118.58 | 353,388 | +0.32(+0.27%) |
Dec 10, 2019 | 119.57 | 119.96 | 118.10 | 118.26 | 360,053 | -1.71(-1.43%) |
Dec 09, 2019 | 121.63 | 121.80 | 119.70 | 119.97 | 375,095 | -2.20(-1.80%) |
Dec 06, 2019 | 121.07 | 122.84 | 120.79 | 122.17 | 352,400 | +1.93(+1.61%) |
Dec 05, 2019 | 121.68 | 121.69 | 119.66 | 120.24 | 328,579 | -0.93(-0.77%) |
Dec 04, 2019 | 123.00 | 123.93 | 121.13 | 121.17 | 296,015 | -1.34(-1.09%) |
Dec 03, 2019 | 120.70 | 122.70 | 117.49 | 122.51 | 273,387 | +0.02(+0.02%) |
Dec 02, 2019 | 125.50 | 125.81 | 121.88 | 122.49 | 384,725 | -2.91(-2.32%) |
Nov 29, 2019 | 125.66 | 126.45 | 125.07 | 125.40 | 188,200 | -0.54(-0.43%) |
Nov 27, 2019 | 125.96 | 126.51 | 124.44 | 125.94 | 245,900 | +0.44(+0.35%) |
Nov 26, 2019 | 123.70 | 125.60 | 123.64 | 125.50 | 427,809 | +2.24(+1.82%) |
Nov 25, 2019 | 120.72 | 123.33 | 120.38 | 123.26 | 327,502 | +3.48(+2.91%) |
Nov 22, 2019 | 120.46 | 120.87 | 118.62 | 119.78 | 278,100 | -0.51(-0.42%) |
Nov 21, 2019 | 120.82 | 121.05 | 119.77 | 120.29 | 281,300 | -0.54(-0.45%) |
Nov 20, 2019 | 120.14 | 122.97 | 120.14 | 120.83 | 729,862 | +0.65(+0.54%) |
Nov 19, 2019 | 119.79 | 120.75 | 118.88 | 120.18 | 678,913 | +0.95(+0.80%) |
Nov 18, 2019 | 118.72 | 119.78 | 118.03 | 119.23 | 365,228 | +0.51(+0.43%) |
Nov 15, 2019 | 118.06 | 118.89 | 116.73 | 118.72 | 335,500 | +0.86(+0.73%) |
Nov 14, 2019 | 117.87 | 119.16 | 116.67 | 117.86 | 249,888 | -0.15(-0.13%) |
Nov 13, 2019 | 118.90 | 119.38 | 117.25 | 118.01 | 258,000 | -1.07(-0.90%) |
Nov 12, 2019 | 117.38 | 119.83 | 117.15 | 119.08 | 377,406 | +2.14(+1.83%) |
Nov 11, 2019 | 115.30 | 117.84 | 114.64 | 116.94 | 345,965 | +1.81(+1.57%) |
Nov 08, 2019 | 115.16 | 116.18 | 114.39 | 115.13 | 472,200 | -0.31(-0.27%) |
Nov 07, 2019 | 116.05 | 117.18 | 114.76 | 115.44 | 216,141 | -0.29(-0.25%) |
Nov 06, 2019 | 117.78 | 117.78 | 115.30 | 115.73 | 341,633 | -1.53(-1.30%) |
Nov 05, 2019 | 116.10 | 117.52 | 115.77 | 117.26 | 420,176 | +1.14(+0.98%) |
Nov 04, 2019 | 114.94 | 117.42 | 114.26 | 116.12 | 347,527 | +1.00(+0.87%) |