Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 126.40 | 126.89 | 124.27 | 124.64 | 1,486,200 | -2.79(-2.19%) |
Jan 30, 2020 | 124.98 | 127.60 | 124.94 | 127.43 | 1,033,714 | +1.52(+1.21%) |
Jan 29, 2020 | 126.98 | 127.05 | 124.55 | 125.91 | 934,704 | -0.06(-0.05%) |
Jan 28, 2020 | 123.11 | 126.69 | 123.11 | 125.97 | 1,502,254 | +2.90(+2.36%) |
Jan 27, 2020 | 122.19 | 123.96 | 121.55 | 123.07 | 1,368,566 | -2.21(-1.76%) |
Jan 24, 2020 | 128.04 | 128.17 | 125.16 | 125.28 | 1,267,900 | -3.79(-2.94%) |
Jan 23, 2020 | 130.44 | 130.87 | 128.67 | 129.07 | 980,761 | -1.04(-0.80%) |
Jan 22, 2020 | 131.45 | 133.36 | 129.70 | 130.11 | 1,023,114 | -0.28(-0.21%) |
Jan 21, 2020 | 129.07 | 130.98 | 127.47 | 130.39 | 1,398,125 | +0.38(+0.29%) |
Jan 17, 2020 | 128.42 | 130.42 | 127.40 | 130.01 | 1,948,900 | +2.37(+1.86%) |
Jan 16, 2020 | 126.85 | 127.71 | 126.28 | 127.64 | 1,041,299 | +1.03(+0.81%) |
Jan 15, 2020 | 127.09 | 128.01 | 126.05 | 126.61 | 592,589 | -0.32(-0.25%) |
Jan 14, 2020 | 125.51 | 127.53 | 124.56 | 126.93 | 1,768,834 | -1.52(-1.18%) |
Jan 13, 2020 | 126.92 | 128.57 | 125.18 | 128.45 | 1,061,056 | +1.69(+1.33%) |
Jan 10, 2020 | 127.70 | 128.53 | 126.64 | 126.76 | 864,800 | -1.26(-0.98%) |
Jan 09, 2020 | 128.72 | 129.55 | 127.40 | 128.02 | 804,294 | +0.20(+0.16%) |
Jan 08, 2020 | 125.96 | 129.00 | 124.82 | 127.82 | 1,665,937 | +2.31(+1.84%) |
Jan 07, 2020 | 124.59 | 126.47 | 123.67 | 125.51 | 1,179,319 | +0.82(+0.66%) |
Jan 06, 2020 | 122.02 | 125.13 | 121.55 | 124.69 | 1,678,662 | +2.48(+2.03%) |
Jan 03, 2020 | 120.44 | 122.50 | 120.28 | 122.21 | 729,100 | +0.13(+0.11%) |
Jan 02, 2020 | 123.53 | 123.98 | 121.40 | 122.08 | 1,114,228 | -0.35(-0.29%) |
Dec 31, 2019 | 122.25 | 122.79 | 121.48 | 122.43 | 613,600 | +0.08(+0.07%) |
Dec 30, 2019 | 124.47 | 124.47 | 122.19 | 122.35 | 587,783 | -2.12(-1.70%) |
Dec 27, 2019 | 124.44 | 124.86 | 122.85 | 124.47 | 543,700 | +0.48(+0.39%) |
Dec 26, 2019 | 123.55 | 124.34 | 123.09 | 123.99 | 839,628 | +0.06(+0.05%) |
Dec 24, 2019 | 122.59 | 124.16 | 122.00 | 123.93 | 857,400 | +1.81(+1.48%) |
Dec 23, 2019 | 123.73 | 124.24 | 122.09 | 122.12 | 818,174 | -1.49(-1.21%) |
Dec 20, 2019 | 122.95 | 124.30 | 121.54 | 123.61 | 2,133,100 | +1.79(+1.47%) |
Dec 19, 2019 | 122.92 | 122.95 | 120.91 | 121.82 | 1,244,960 | -0.64(-0.52%) |
Dec 18, 2019 | 122.57 | 122.89 | 121.34 | 122.46 | 1,449,469 | -0.11(-0.09%) |
Dec 17, 2019 | 122.71 | 123.29 | 121.51 | 122.57 | 750,903 | -0.14(-0.11%) |
Dec 16, 2019 | 122.41 | 123.50 | 121.99 | 122.71 | 724,474 | +0.89(+0.73%) |
Dec 13, 2019 | 125.17 | 125.17 | 121.73 | 121.82 | 1,299,500 | -3.45(-2.75%) |
Dec 12, 2019 | 122.14 | 125.38 | 121.59 | 125.27 | 1,517,615 | +2.87(+2.34%) |
Dec 11, 2019 | 122.22 | 123.80 | 121.17 | 122.40 | 728,689 | +0.11(+0.09%) |
Dec 10, 2019 | 120.78 | 122.53 | 119.51 | 122.29 | 1,095,793 | +2.23(+1.86%) |
Dec 09, 2019 | 122.80 | 122.99 | 119.22 | 120.06 | 1,621,612 | -3.67(-2.97%) |
Dec 06, 2019 | 123.75 | 124.95 | 122.85 | 123.73 | 1,023,700 | -0.24(-0.19%) |
Dec 05, 2019 | 121.73 | 124.06 | 121.14 | 123.97 | 985,821 | +2.01(+1.65%) |
Dec 04, 2019 | 123.95 | 124.13 | 121.71 | 121.96 | 907,742 | -1.15(-0.93%) |
Dec 03, 2019 | 118.93 | 123.15 | 118.93 | 123.11 | 1,688,720 | +2.38(+1.97%) |
Dec 02, 2019 | 121.59 | 121.72 | 119.33 | 120.73 | 1,137,370 | -0.62(-0.51%) |
Nov 29, 2019 | 121.62 | 122.89 | 120.74 | 121.35 | 400,400 | -0.23(-0.19%) |
Nov 27, 2019 | 120.97 | 121.73 | 119.66 | 121.58 | 717,400 | +1.14(+0.95%) |
Nov 26, 2019 | 119.94 | 120.70 | 118.73 | 120.44 | 1,291,106 | +1.08(+0.90%) |
Nov 25, 2019 | 119.88 | 120.67 | 118.88 | 119.36 | 913,518 | -0.12(-0.10%) |
Nov 22, 2019 | 122.20 | 122.61 | 117.80 | 119.48 | 1,419,700 | -3.06(-2.50%) |
Nov 21, 2019 | 123.07 | 123.88 | 122.01 | 122.54 | 964,650 | -0.86(-0.70%) |
Nov 20, 2019 | 123.50 | 124.41 | 122.57 | 123.40 | 1,359,159 | -0.25(-0.20%) |
Nov 19, 2019 | 123.62 | 124.09 | 122.46 | 123.65 | 925,511 | +0.50(+0.41%) |
Nov 18, 2019 | 123.51 | 124.03 | 122.36 | 123.15 | 1,186,924 | -0.67(-0.54%) |
Nov 15, 2019 | 122.77 | 123.86 | 121.96 | 123.82 | 1,105,500 | +1.52(+1.24%) |
Nov 14, 2019 | 120.18 | 122.50 | 119.12 | 122.30 | 832,892 | +2.03(+1.69%) |
Nov 13, 2019 | 119.56 | 120.89 | 118.64 | 120.27 | 1,340,954 | +1.28(+1.08%) |
Nov 12, 2019 | 119.22 | 119.38 | 117.33 | 118.99 | 1,622,110 | -0.66(-0.55%) |
Nov 11, 2019 | 115.99 | 119.92 | 115.37 | 119.65 | 1,814,192 | +2.69(+2.30%) |
Nov 08, 2019 | 117.69 | 122.57 | 116.57 | 116.96 | 3,429,400 | +0.05(+0.04%) |
Nov 07, 2019 | 117.86 | 118.41 | 115.45 | 116.91 | 2,790,793 | +0.23(+0.20%) |
Nov 06, 2019 | 116.99 | 117.71 | 115.31 | 116.68 | 1,491,445 | -0.57(-0.49%) |
Nov 05, 2019 | 117.99 | 118.48 | 116.22 | 117.25 | 1,492,326 | +0.05(+0.04%) |
Nov 04, 2019 | 118.27 | 118.40 | 116.62 | 117.20 | 1,689,169 | +0.30(+0.26%) |