Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 121.95 | 121.95 | 120.81 | 120.90 | 867,300 | -1.05(-0.86%) |
Jan 30, 2020 | 120.80 | 122.10 | 120.80 | 121.95 | 1,849,860 | +2.69(+2.26%) |
Jan 29, 2020 | 118.60 | 119.29 | 118.60 | 119.26 | 527,392 | +0.62(+0.52%) |
Jan 28, 2020 | 118.61 | 119.07 | 118.45 | 118.64 | 313,158 | +0.37(+0.31%) |
Jan 27, 2020 | 117.82 | 119.06 | 117.51 | 118.27 | 546,397 | -1.18(-0.99%) |
Jan 24, 2020 | 119.50 | 119.65 | 119.13 | 119.45 | 236,100 | +0.02(+0.02%) |
Jan 23, 2020 | 118.31 | 119.49 | 118.26 | 119.43 | 316,356 | +0.30(+0.25%) |
Jan 22, 2020 | 119.94 | 120.00 | 119.08 | 119.13 | 437,092 | -0.67(-0.56%) |
Jan 21, 2020 | 119.47 | 119.86 | 118.98 | 119.80 | 506,269 | -0.01(-0.01%) |
Jan 17, 2020 | 119.90 | 120.04 | 119.09 | 119.81 | 591,500 | +0.03(+0.03%) |
Jan 16, 2020 | 119.71 | 119.80 | 119.03 | 119.78 | 395,679 | +0.28(+0.23%) |
Jan 15, 2020 | 119.02 | 119.50 | 118.81 | 119.50 | 235,796 | +0.22(+0.18%) |
Jan 14, 2020 | 119.00 | 119.28 | 118.18 | 119.28 | 311,229 | +0.08(+0.07%) |
Jan 13, 2020 | 118.90 | 119.24 | 118.43 | 119.20 | 247,688 | +0.31(+0.26%) |
Jan 10, 2020 | 119.10 | 119.10 | 118.54 | 118.89 | 203,300 | +0.13(+0.11%) |
Jan 09, 2020 | 118.50 | 118.80 | 118.16 | 118.76 | 330,949 | +0.60(+0.51%) |
Jan 08, 2020 | 117.49 | 118.30 | 117.41 | 118.16 | 301,121 | +0.76(+0.65%) |
Jan 07, 2020 | 117.55 | 118.25 | 117.25 | 117.40 | 414,467 | -0.32(-0.27%) |
Jan 06, 2020 | 117.40 | 117.79 | 117.07 | 117.72 | 519,802 | +0.17(+0.14%) |
Jan 03, 2020 | 117.37 | 117.61 | 117.25 | 117.55 | 310,600 | -0.25(-0.21%) |
Jan 02, 2020 | 117.82 | 117.90 | 117.30 | 117.80 | 604,551 | +0.62(+0.53%) |
Dec 31, 2019 | 117.36 | 117.67 | 116.84 | 117.18 | 316,800 | -0.08(-0.07%) |
Dec 30, 2019 | 117.74 | 118.10 | 116.70 | 117.26 | 363,839 | -0.60(-0.51%) |
Dec 27, 2019 | 118.03 | 118.10 | 117.78 | 117.86 | 305,300 | -0.14(-0.12%) |
Dec 26, 2019 | 117.44 | 118.10 | 117.30 | 118.00 | 398,805 | +0.50(+0.43%) |
Dec 24, 2019 | 116.50 | 117.67 | 116.41 | 117.50 | 284,900 | +0.63(+0.54%) |
Dec 23, 2019 | 116.02 | 116.95 | 116.02 | 116.87 | 1,086,770 | +0.85(+0.73%) |
Dec 20, 2019 | 117.50 | 117.50 | 115.72 | 116.02 | 576,700 | -0.93(-0.80%) |
Dec 19, 2019 | 118.00 | 118.00 | 116.70 | 116.95 | 795,917 | -0.69(-0.59%) |
Dec 18, 2019 | 117.44 | 117.88 | 116.70 | 117.64 | 869,574 | +0.59(+0.50%) |
Dec 17, 2019 | 116.75 | 117.60 | 116.57 | 117.05 | 512,967 | +0.35(+0.30%) |
Dec 16, 2019 | 116.00 | 116.79 | 115.82 | 116.70 | 672,412 | +0.78(+0.67%) |
Dec 13, 2019 | 116.10 | 116.30 | 115.02 | 115.92 | 812,500 | -0.36(-0.31%) |
Dec 12, 2019 | 114.28 | 116.30 | 114.28 | 116.28 | 686,990 | +2.00(+1.75%) |
Dec 11, 2019 | 114.34 | 114.81 | 114.00 | 114.28 | 480,268 | -0.21(-0.18%) |
Dec 10, 2019 | 114.10 | 115.30 | 114.10 | 114.49 | 298,372 | +0.37(+0.32%) |
Dec 09, 2019 | 114.33 | 114.99 | 113.46 | 114.12 | 368,511 | -0.50(-0.44%) |
Dec 06, 2019 | 114.28 | 115.05 | 114.22 | 114.62 | 316,500 | +0.21(+0.18%) |
Dec 05, 2019 | 114.00 | 114.88 | 113.87 | 114.41 | 399,278 | +0.41(+0.36%) |
Dec 04, 2019 | 113.41 | 114.62 | 113.07 | 114.00 | 550,538 | +0.73(+0.64%) |
Dec 03, 2019 | 114.11 | 114.29 | 112.15 | 113.27 | 714,684 | -1.40(-1.22%) |
Dec 02, 2019 | 114.78 | 114.95 | 114.18 | 114.67 | 295,983 | -0.23(-0.20%) |
Nov 29, 2019 | 114.50 | 115.33 | 114.45 | 114.90 | 129,700 | +0.31(+0.27%) |
Nov 27, 2019 | 115.10 | 115.39 | 114.48 | 114.59 | 213,500 | -0.40(-0.35%) |
Nov 26, 2019 | 114.59 | 115.00 | 114.33 | 114.99 | 210,584 | +0.40(+0.35%) |
Nov 25, 2019 | 114.78 | 115.13 | 114.30 | 114.59 | 251,678 | +0.09(+0.08%) |
Nov 22, 2019 | 114.95 | 115.17 | 114.30 | 114.50 | 311,600 | -0.45(-0.39%) |
Nov 21, 2019 | 114.30 | 115.22 | 113.92 | 114.95 | 429,354 | +0.46(+0.40%) |
Nov 20, 2019 | 114.45 | 114.73 | 113.83 | 114.49 | 341,675 | +0.10(+0.09%) |
Nov 19, 2019 | 114.15 | 114.74 | 113.36 | 114.39 | 347,774 | +0.24(+0.21%) |
Nov 18, 2019 | 114.81 | 115.00 | 114.12 | 114.15 | 258,395 | -0.65(-0.57%) |
Nov 15, 2019 | 114.40 | 114.88 | 113.44 | 114.80 | 368,400 | +1.02(+0.90%) |
Nov 14, 2019 | 114.60 | 114.60 | 113.35 | 113.78 | 492,888 | -0.84(-0.73%) |
Nov 13, 2019 | 114.60 | 115.49 | 114.28 | 114.62 | 359,207 | -0.17(-0.15%) |
Nov 12, 2019 | 114.92 | 115.17 | 114.50 | 114.79 | 114,934 | -0.09(-0.08%) |
Nov 11, 2019 | 114.87 | 114.99 | 114.53 | 114.88 | 159,491 | -0.18(-0.16%) |
Nov 08, 2019 | 115.05 | 115.54 | 114.70 | 115.06 | 430,400 | +0.07(+0.06%) |
Nov 07, 2019 | 114.95 | 115.77 | 114.02 | 114.99 | 509,030 | +0.52(+0.45%) |
Nov 06, 2019 | 114.19 | 115.07 | 113.66 | 114.47 | 259,704 | -0.03(-0.03%) |
Nov 05, 2019 | 113.51 | 114.66 | 113.51 | 114.50 | 268,501 | +0.74(+0.65%) |
Nov 04, 2019 | 113.65 | 114.00 | 113.39 | 113.76 | 437,302 | +0.00(+0.00%) |