Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 122.97 | 123.13 | 120.56 | 120.81 | 8,736,896 | +0.31(+0.26%) |
Jan 30, 2020 | 119.75 | 120.62 | 119.51 | 120.50 | 5,422,262 | -0.20(-0.17%) |
Jan 29, 2020 | 121.16 | 121.64 | 120.61 | 120.70 | 3,039,545 | -0.07(-0.06%) |
Jan 28, 2020 | 120.18 | 121.22 | 119.72 | 120.77 | 6,128,420 | +1.17(+0.98%) |
Jan 27, 2020 | 118.79 | 120.22 | 118.56 | 119.60 | 8,171,430 | -1.81(-1.49%) |
Jan 24, 2020 | 123.37 | 123.44 | 120.88 | 121.41 | 5,903,540 | -1.72(-1.39%) |
Jan 23, 2020 | 122.32 | 123.28 | 121.69 | 123.13 | 4,145,215 | +0.18(+0.15%) |
Jan 22, 2020 | 123.46 | 123.90 | 122.84 | 122.95 | 4,113,239 | -0.06(-0.05%) |
Jan 21, 2020 | 122.75 | 123.19 | 122.35 | 123.00 | 4,151,466 | -0.38(-0.30%) |
Jan 17, 2020 | 123.27 | 123.55 | 123.13 | 123.38 | 6,988,209 | +0.43(+0.35%) |
Jan 16, 2020 | 122.56 | 122.97 | 122.45 | 122.95 | 4,512,054 | +1.09(+0.89%) |
Jan 15, 2020 | 121.80 | 122.28 | 121.56 | 121.86 | 3,383,746 | -0.28(-0.23%) |
Jan 14, 2020 | 121.98 | 122.53 | 121.79 | 122.14 | 4,502,829 | -0.04(-0.03%) |
Jan 13, 2020 | 122.04 | 122.37 | 121.69 | 122.17 | 3,345,065 | +0.39(+0.32%) |
Jan 10, 2020 | 122.61 | 122.61 | 121.66 | 121.79 | 3,841,881 | -0.66(-0.54%) |
Jan 09, 2020 | 122.45 | 122.90 | 122.15 | 122.45 | 3,964,286 | +0.64(+0.53%) |
Jan 08, 2020 | 121.34 | 122.47 | 121.22 | 121.81 | 4,902,532 | +0.37(+0.30%) |
Jan 07, 2020 | 121.56 | 121.72 | 120.93 | 121.44 | 9,492,699 | -0.20(-0.17%) |
Jan 06, 2020 | 120.41 | 121.66 | 120.26 | 121.64 | 6,651,138 | +0.35(+0.29%) |
Jan 03, 2020 | 120.79 | 121.65 | 120.71 | 121.30 | 5,805,509 | -1.04(-0.85%) |
Jan 02, 2020 | 121.66 | 122.34 | 121.19 | 122.34 | 6,530,728 | +1.44(+1.19%) |
Dec 31, 2019 | 120.53 | 120.96 | 120.35 | 120.90 | 1,850,348 | +0.17(+0.14%) |
Dec 30, 2019 | 121.62 | 121.75 | 120.47 | 120.73 | 3,463,474 | -0.78(-0.64%) |
Dec 27, 2019 | 121.92 | 122.17 | 121.36 | 121.51 | 3,069,459 | -0.01(-0.01%) |
Dec 26, 2019 | 120.41 | 121.52 | 120.28 | 121.52 | 2,612,028 | +1.47(+1.22%) |
Dec 24, 2019 | 119.95 | 120.20 | 119.78 | 120.05 | 1,709,577 | +0.27(+0.23%) |
Dec 23, 2019 | 120.32 | 120.34 | 119.78 | 119.78 | 3,282,384 | -0.28(-0.23%) |
Dec 20, 2019 | 120.33 | 120.33 | 119.92 | 120.06 | 3,461,479 | +0.18(+0.15%) |
Dec 19, 2019 | 119.42 | 119.98 | 119.25 | 119.88 | 3,378,949 | +0.38(+0.31%) |
Dec 18, 2019 | 119.72 | 119.82 | 119.28 | 119.51 | 2,746,700 | +0.11(+0.10%) |
Dec 17, 2019 | 119.06 | 119.55 | 119.02 | 119.39 | 3,548,502 | +0.53(+0.45%) |
Dec 16, 2019 | 118.96 | 119.14 | 118.67 | 118.86 | 3,795,558 | +0.52(+0.44%) |
Dec 13, 2019 | 118.23 | 118.55 | 117.74 | 118.34 | 3,707,687 | +0.11(+0.09%) |
Dec 12, 2019 | 117.42 | 118.53 | 117.28 | 118.24 | 4,801,199 | +1.03(+0.88%) |
Dec 11, 2019 | 116.83 | 117.28 | 116.60 | 117.21 | 2,133,261 | +0.30(+0.25%) |
Dec 10, 2019 | 117.15 | 117.37 | 116.75 | 116.91 | 2,268,859 | -0.20(-0.17%) |
Dec 09, 2019 | 116.88 | 117.53 | 116.74 | 117.11 | 1,861,741 | +0.14(+0.12%) |
Dec 06, 2019 | 116.89 | 117.26 | 116.88 | 116.97 | 2,618,195 | +0.93(+0.80%) |
Dec 05, 2019 | 116.58 | 116.58 | 115.79 | 116.04 | 2,448,248 | -0.12(-0.10%) |
Dec 04, 2019 | 115.96 | 116.57 | 115.90 | 116.15 | 2,944,531 | +0.64(+0.56%) |
Dec 03, 2019 | 115.64 | 115.70 | 114.86 | 115.51 | 4,710,179 | -1.17(-1.00%) |
Dec 02, 2019 | 117.74 | 117.85 | 116.43 | 116.68 | 3,740,625 | -0.97(-0.83%) |
Nov 29, 2019 | 118.50 | 118.56 | 117.53 | 117.65 | 1,826,575 | -0.77(-0.65%) |
Nov 27, 2019 | 117.78 | 118.46 | 117.63 | 118.42 | 4,384,821 | +1.01(+0.86%) |
Nov 26, 2019 | 116.58 | 117.49 | 116.48 | 117.41 | 3,928,485 | +0.80(+0.68%) |
Nov 25, 2019 | 116.12 | 116.63 | 116.04 | 116.61 | 3,969,767 | +1.02(+0.88%) |
Nov 22, 2019 | 115.26 | 115.63 | 115.03 | 115.60 | 2,482,373 | +0.79(+0.69%) |
Nov 21, 2019 | 115.56 | 115.77 | 114.76 | 114.81 | 2,691,668 | -0.65(-0.57%) |
Nov 20, 2019 | 116.05 | 116.23 | 114.91 | 115.46 | 4,608,863 | -0.27(-0.23%) |
Nov 19, 2019 | 116.60 | 116.67 | 115.44 | 115.73 | 3,293,599 | -1.29(-1.10%) |
Nov 18, 2019 | 116.64 | 117.02 | 116.31 | 117.02 | 2,920,099 | +0.40(+0.35%) |
Nov 15, 2019 | 116.96 | 117.06 | 116.36 | 116.61 | 2,360,809 | +0.21(+0.18%) |
Nov 14, 2019 | 115.99 | 116.58 | 115.83 | 116.40 | 2,060,644 | +0.50(+0.43%) |
Nov 13, 2019 | 115.97 | 116.18 | 115.61 | 115.90 | 2,596,564 | -0.36(-0.31%) |
Nov 12, 2019 | 116.43 | 116.86 | 116.03 | 116.27 | 2,284,006 | -0.08(-0.07%) |
Nov 11, 2019 | 116.07 | 116.38 | 115.92 | 116.34 | 1,938,800 | -0.24(-0.21%) |
Nov 08, 2019 | 116.74 | 116.78 | 116.12 | 116.58 | 2,159,313 | +0.05(+0.04%) |
Nov 07, 2019 | 117.50 | 117.63 | 116.40 | 116.54 | 3,989,391 | -0.70(-0.60%) |
Nov 06, 2019 | 117.25 | 117.27 | 116.70 | 117.24 | 3,757,829 | +0.12(+0.11%) |
Nov 05, 2019 | 117.05 | 117.36 | 116.64 | 117.11 | 2,242,401 | +0.17(+0.15%) |
Nov 04, 2019 | 117.23 | 117.38 | 116.74 | 116.94 | 4,960,314 | +0.06(+0.05%) |