Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 120.83 | 122.54 | 120.00 | 120.47 | 415,502 | -0.88(-0.72%) |
Jan 30, 2020 | 119.16 | 121.43 | 118.94 | 121.35 | 306,347 | +1.24(+1.03%) |
Jan 29, 2020 | 120.20 | 120.92 | 119.72 | 120.11 | 301,814 | +0.63(+0.53%) |
Jan 28, 2020 | 118.64 | 119.97 | 118.58 | 119.48 | 321,077 | +1.37(+1.16%) |
Jan 27, 2020 | 117.69 | 118.43 | 117.08 | 118.11 | 470,187 | -1.09(-0.91%) |
Jan 24, 2020 | 120.27 | 120.34 | 118.38 | 119.20 | 366,192 | -1.06(-0.88%) |
Jan 23, 2020 | 120.44 | 120.44 | 118.59 | 120.26 | 444,411 | -0.89(-0.73%) |
Jan 22, 2020 | 121.82 | 122.02 | 120.84 | 121.15 | 282,379 | -0.22(-0.18%) |
Jan 21, 2020 | 123.01 | 123.25 | 121.28 | 121.37 | 407,697 | -2.07(-1.67%) |
Jan 17, 2020 | 121.61 | 123.46 | 121.28 | 123.44 | 496,240 | +2.03(+1.67%) |
Jan 16, 2020 | 121.28 | 122.07 | 120.85 | 121.41 | 505,606 | +0.78(+0.64%) |
Jan 15, 2020 | 119.89 | 121.49 | 119.89 | 120.63 | 524,765 | +0.67(+0.56%) |
Jan 14, 2020 | 121.94 | 121.99 | 119.69 | 119.96 | 537,831 | -2.28(-1.86%) |
Jan 13, 2020 | 122.48 | 122.71 | 121.43 | 122.23 | 353,829 | +0.03(+0.02%) |
Jan 10, 2020 | 124.12 | 124.47 | 122.11 | 122.21 | 351,128 | -2.03(-1.63%) |
Jan 09, 2020 | 122.78 | 124.32 | 122.59 | 124.24 | 305,164 | +1.78(+1.45%) |
Jan 08, 2020 | 122.19 | 123.50 | 122.19 | 122.46 | 287,339 | +0.46(+0.38%) |
Jan 07, 2020 | 122.72 | 122.89 | 121.97 | 122.00 | 276,944 | -0.83(-0.68%) |
Jan 06, 2020 | 122.07 | 122.83 | 121.72 | 122.83 | 254,786 | +0.11(+0.09%) |
Jan 03, 2020 | 120.89 | 122.77 | 120.89 | 122.72 | 303,661 | +0.58(+0.48%) |
Jan 02, 2020 | 121.36 | 122.16 | 121.02 | 122.13 | 360,715 | +1.18(+0.98%) |
Dec 31, 2019 | 120.36 | 121.39 | 119.94 | 120.95 | 286,646 | +0.26(+0.21%) |
Dec 30, 2019 | 119.95 | 120.79 | 119.45 | 120.69 | 241,009 | +1.05(+0.88%) |
Dec 27, 2019 | 119.38 | 119.68 | 118.17 | 119.64 | 269,090 | +0.54(+0.46%) |
Dec 26, 2019 | 119.36 | 119.63 | 118.73 | 119.10 | 216,553 | +0.04(+0.03%) |
Dec 24, 2019 | 118.40 | 119.14 | 118.22 | 119.06 | 104,796 | +1.01(+0.85%) |
Dec 23, 2019 | 120.84 | 121.03 | 117.99 | 118.06 | 576,051 | -3.06(-2.53%) |
Dec 20, 2019 | 121.90 | 122.59 | 120.88 | 121.12 | 775,300 | -0.31(-0.26%) |
Dec 19, 2019 | 121.05 | 121.57 | 120.41 | 121.43 | 482,399 | -0.06(-0.05%) |
Dec 18, 2019 | 121.67 | 122.25 | 121.12 | 121.50 | 406,963 | -0.01(-0.01%) |
Dec 17, 2019 | 120.41 | 122.12 | 120.41 | 121.51 | 453,944 | +1.16(+0.97%) |
Dec 16, 2019 | 120.44 | 120.73 | 119.52 | 120.34 | 478,948 | +0.25(+0.21%) |
Dec 13, 2019 | 119.74 | 120.60 | 119.50 | 120.09 | 432,841 | -0.27(-0.22%) |
Dec 12, 2019 | 120.31 | 121.31 | 120.16 | 120.36 | 418,076 | +0.16(+0.13%) |
Dec 11, 2019 | 119.90 | 120.45 | 119.40 | 120.20 | 311,616 | +0.21(+0.18%) |
Dec 10, 2019 | 120.49 | 120.66 | 119.86 | 119.99 | 300,109 | -0.82(-0.68%) |
Dec 09, 2019 | 121.36 | 121.56 | 120.78 | 120.81 | 262,554 | -0.60(-0.49%) |
Dec 06, 2019 | 121.09 | 121.48 | 120.50 | 121.41 | 426,447 | +1.08(+0.90%) |
Dec 05, 2019 | 119.13 | 120.64 | 118.89 | 120.33 | 369,611 | +1.21(+1.01%) |
Dec 04, 2019 | 118.06 | 119.77 | 118.06 | 119.13 | 380,304 | +0.55(+0.47%) |
Dec 03, 2019 | 120.50 | 120.67 | 118.18 | 118.57 | 589,674 | -2.96(-2.44%) |
Dec 02, 2019 | 123.13 | 123.26 | 121.44 | 121.53 | 442,479 | -1.07(-0.87%) |
Nov 29, 2019 | 122.95 | 123.31 | 122.52 | 122.60 | 219,780 | -0.40(-0.32%) |
Nov 27, 2019 | 123.56 | 123.88 | 122.62 | 123.00 | 408,674 | -0.23(-0.19%) |
Nov 26, 2019 | 122.16 | 123.34 | 121.39 | 123.23 | 646,984 | +1.20(+0.98%) |
Nov 25, 2019 | 121.64 | 122.95 | 121.57 | 122.03 | 272,182 | +0.40(+0.33%) |
Nov 22, 2019 | 121.48 | 121.88 | 119.90 | 121.64 | 562,998 | +0.15(+0.12%) |
Nov 21, 2019 | 122.13 | 123.03 | 121.30 | 121.49 | 559,852 | -0.16(-0.13%) |
Nov 20, 2019 | 121.23 | 122.15 | 120.79 | 121.64 | 407,641 | +0.17(+0.14%) |
Nov 19, 2019 | 121.79 | 122.78 | 121.26 | 121.48 | 457,127 | -0.36(-0.29%) |
Nov 18, 2019 | 120.97 | 122.06 | 120.97 | 121.84 | 411,939 | +0.53(+0.44%) |
Nov 15, 2019 | 121.71 | 121.81 | 120.70 | 121.30 | 653,240 | +0.06(+0.05%) |
Nov 14, 2019 | 120.63 | 121.43 | 120.25 | 121.24 | 377,674 | +0.66(+0.55%) |
Nov 13, 2019 | 119.59 | 120.70 | 119.03 | 120.58 | 474,352 | +0.63(+0.53%) |
Nov 12, 2019 | 118.40 | 120.35 | 118.14 | 119.94 | 528,442 | +1.40(+1.19%) |
Nov 11, 2019 | 118.45 | 119.25 | 117.71 | 118.54 | 536,152 | -0.91(-0.76%) |
Nov 08, 2019 | 116.92 | 120.34 | 116.92 | 119.45 | 722,495 | +2.38(+2.03%) |
Nov 07, 2019 | 117.15 | 117.88 | 116.67 | 117.07 | 466,846 | -0.06(-0.05%) |
Nov 06, 2019 | 115.17 | 117.49 | 114.33 | 117.14 | 687,667 | +1.26(+1.09%) |
Nov 05, 2019 | 116.51 | 117.44 | 114.46 | 115.88 | 743,467 | -0.41(-0.36%) |
Nov 04, 2019 | 117.60 | 118.36 | 115.80 | 116.29 | 396,538 | -0.98(-0.84%) |