Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 118.00 | 118.00 | 116.08 | 116.35 | 139,141 | -2.69(-2.26%) |
Jan 30, 2020 | 118.13 | 119.04 | 117.43 | 119.04 | 46,954 | -0.43(-0.36%) |
Jan 29, 2020 | 119.54 | 120.19 | 119.47 | 119.47 | 88,956 | +0.22(+0.19%) |
Jan 28, 2020 | 118.89 | 119.62 | 118.55 | 119.25 | 28,471 | +0.97(+0.82%) |
Jan 27, 2020 | 118.68 | 118.83 | 118.11 | 118.28 | 58,228 | -2.24(-1.86%) |
Jan 24, 2020 | 121.83 | 121.83 | 120.01 | 120.52 | 77,707 | -1.07(-0.88%) |
Jan 23, 2020 | 121.10 | 121.73 | 119.80 | 121.58 | 47,273 | -0.16(-0.13%) |
Jan 22, 2020 | 122.47 | 122.47 | 121.67 | 121.74 | 87,230 | -0.52(-0.43%) |
Jan 21, 2020 | 122.88 | 122.88 | 122.01 | 122.26 | 49,440 | -1.37(-1.11%) |
Jan 17, 2020 | 123.40 | 123.81 | 123.15 | 123.63 | 47,745 | +0.35(+0.29%) |
Jan 16, 2020 | 122.99 | 123.52 | 122.72 | 123.28 | 85,911 | +0.58(+0.48%) |
Jan 15, 2020 | 121.80 | 123.19 | 121.80 | 122.70 | 53,979 | +0.77(+0.63%) |
Jan 14, 2020 | 121.95 | 122.53 | 121.69 | 121.93 | 222,779 | -0.16(-0.13%) |
Jan 13, 2020 | 120.73 | 122.09 | 120.62 | 122.09 | 51,291 | +1.57(+1.30%) |
Jan 10, 2020 | 121.24 | 121.58 | 120.40 | 120.52 | 57,337 | -0.45(-0.38%) |
Jan 09, 2020 | 121.18 | 121.29 | 120.76 | 120.97 | 38,774 | +0.07(+0.06%) |
Jan 08, 2020 | 120.53 | 121.22 | 120.15 | 120.90 | 54,758 | +0.33(+0.27%) |
Jan 07, 2020 | 120.65 | 121.34 | 120.40 | 120.57 | 38,119 | -0.09(-0.08%) |
Jan 06, 2020 | 121.08 | 121.46 | 120.67 | 120.67 | 52,769 | -0.59(-0.49%) |
Jan 03, 2020 | 121.95 | 122.53 | 121.26 | 121.26 | 86,653 | -1.91(-1.55%) |
Jan 02, 2020 | 125.06 | 125.43 | 122.98 | 123.17 | 81,456 | -1.29(-1.04%) |
Dec 31, 2019 | 123.51 | 124.57 | 123.51 | 124.46 | 62,942 | +0.80(+0.65%) |
Dec 30, 2019 | 124.04 | 124.26 | 123.61 | 123.66 | 38,406 | -0.29(-0.23%) |
Dec 27, 2019 | 124.73 | 124.82 | 123.95 | 123.95 | 118,986 | -0.57(-0.45%) |
Dec 26, 2019 | 124.33 | 124.52 | 123.83 | 124.52 | 29,132 | +0.39(+0.31%) |
Dec 24, 2019 | 124.05 | 124.26 | 123.93 | 124.13 | 16,597 | +0.12(+0.10%) |
Dec 23, 2019 | 123.46 | 124.00 | 123.18 | 124.00 | 34,659 | +0.72(+0.59%) |
Dec 20, 2019 | 123.29 | 123.72 | 123.13 | 123.28 | 40,201 | +0.27(+0.22%) |
Dec 19, 2019 | 122.72 | 123.19 | 122.64 | 123.01 | 46,235 | +0.37(+0.30%) |
Dec 18, 2019 | 122.81 | 122.81 | 121.78 | 122.64 | 124,193 | -0.13(-0.11%) |
Dec 17, 2019 | 122.75 | 123.00 | 122.33 | 122.77 | 25,933 | +0.43(+0.35%) |
Dec 16, 2019 | 122.85 | 123.06 | 122.30 | 122.34 | 153,762 | +0.32(+0.26%) |
Dec 13, 2019 | 123.10 | 123.68 | 121.94 | 122.03 | 51,788 | -0.96(-0.78%) |
Dec 12, 2019 | 121.37 | 123.19 | 121.37 | 122.99 | 41,880 | +1.71(+1.41%) |
Dec 11, 2019 | 120.77 | 121.48 | 120.77 | 121.28 | 34,866 | +0.81(+0.67%) |
Dec 10, 2019 | 120.90 | 121.15 | 120.28 | 120.47 | 52,510 | -0.77(-0.63%) |
Dec 09, 2019 | 121.41 | 121.82 | 121.05 | 121.23 | 59,878 | -0.03(-0.02%) |
Dec 06, 2019 | 120.98 | 121.67 | 120.98 | 121.26 | 41,387 | +1.08(+0.90%) |
Dec 05, 2019 | 119.67 | 120.22 | 119.30 | 120.18 | 35,923 | +0.77(+0.64%) |
Dec 04, 2019 | 119.80 | 120.83 | 119.36 | 119.42 | 48,289 | +0.22(+0.19%) |
Dec 03, 2019 | 119.12 | 119.33 | 118.40 | 119.19 | 51,117 | -0.91(-0.76%) |
Dec 02, 2019 | 120.89 | 121.17 | 120.02 | 120.11 | 51,869 | -0.77(-0.63%) |
Nov 29, 2019 | 121.28 | 121.33 | 120.75 | 120.88 | 34,453 | -0.72(-0.59%) |
Nov 27, 2019 | 121.24 | 121.66 | 120.84 | 121.59 | 56,555 | +0.57(+0.47%) |
Nov 26, 2019 | 120.36 | 121.17 | 120.17 | 121.02 | 45,960 | +0.54(+0.44%) |
Nov 25, 2019 | 119.92 | 120.49 | 119.81 | 120.49 | 39,992 | +0.95(+0.80%) |
Nov 22, 2019 | 119.52 | 119.96 | 119.06 | 119.54 | 27,844 | +0.28(+0.23%) |
Nov 21, 2019 | 119.56 | 119.69 | 119.09 | 119.26 | 41,719 | -0.30(-0.25%) |
Nov 20, 2019 | 120.49 | 120.73 | 119.29 | 119.56 | 47,129 | -1.21(-1.00%) |
Nov 19, 2019 | 121.62 | 121.62 | 120.48 | 120.76 | 39,788 | -0.34(-0.28%) |
Nov 18, 2019 | 120.98 | 121.47 | 120.79 | 121.11 | 46,113 | -0.35(-0.29%) |
Nov 15, 2019 | 122.00 | 122.26 | 121.19 | 121.46 | 47,779 | +0.03(+0.02%) |
Nov 14, 2019 | 120.66 | 121.66 | 120.66 | 121.43 | 50,131 | +0.48(+0.40%) |
Nov 13, 2019 | 121.29 | 121.47 | 120.80 | 120.95 | 39,897 | -0.82(-0.68%) |
Nov 12, 2019 | 121.64 | 122.23 | 121.25 | 121.77 | 54,691 | +0.36(+0.30%) |
Nov 11, 2019 | 120.89 | 121.43 | 120.82 | 121.41 | 54,805 | -0.13(-0.11%) |
Nov 08, 2019 | 120.86 | 121.59 | 120.77 | 121.54 | 51,138 | +0.51(+0.42%) |
Nov 07, 2019 | 120.72 | 121.12 | 120.68 | 121.03 | 37,278 | +0.78(+0.65%) |
Nov 06, 2019 | 120.16 | 120.49 | 119.69 | 120.25 | 69,710 | +0.06(+0.05%) |
Nov 05, 2019 | 119.86 | 120.97 | 119.86 | 120.18 | 40,113 | +0.35(+0.29%) |
Nov 04, 2019 | 119.65 | 119.99 | 119.42 | 119.83 | 37,460 | +0.98(+0.82%) |