Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 121.32 | 122.20 | 117.61 | 118.37 | 4,767,567 | -4.44(-3.62%) |
Jan 30, 2020 | 122.06 | 123.17 | 120.23 | 122.81 | 2,186,046 | -0.97(-0.78%) |
Jan 29, 2020 | 124.15 | 125.75 | 122.92 | 123.78 | 2,435,988 | -0.02(-0.01%) |
Jan 28, 2020 | 123.63 | 124.71 | 122.46 | 123.80 | 2,365,823 | +2.08(+1.71%) |
Jan 27, 2020 | 122.75 | 122.91 | 119.49 | 121.72 | 4,052,449 | -4.51(-3.57%) |
Jan 24, 2020 | 128.29 | 128.69 | 125.55 | 126.23 | 3,095,033 | -1.06(-0.83%) |
Jan 23, 2020 | 125.86 | 128.04 | 125.83 | 127.28 | 2,714,873 | +1.65(+1.31%) |
Jan 22, 2020 | 125.52 | 127.18 | 124.55 | 125.63 | 2,595,746 | +0.63(+0.51%) |
Jan 21, 2020 | 124.47 | 125.45 | 123.81 | 125.00 | 2,162,968 | +0.11(+0.09%) |
Jan 17, 2020 | 125.96 | 126.41 | 123.61 | 124.88 | 2,430,885 | -0.32(-0.25%) |
Jan 16, 2020 | 125.01 | 125.93 | 123.91 | 125.20 | 2,674,006 | +1.57(+1.27%) |
Jan 15, 2020 | 123.59 | 124.02 | 122.75 | 123.63 | 2,364,389 | -0.20(-0.16%) |
Jan 14, 2020 | 122.61 | 124.73 | 122.50 | 123.83 | 2,678,402 | +0.68(+0.55%) |
Jan 13, 2020 | 122.23 | 123.64 | 121.44 | 123.15 | 2,479,870 | +2.18(+1.80%) |
Jan 10, 2020 | 121.40 | 122.07 | 120.53 | 120.96 | 2,458,429 | +0.43(+0.36%) |
Jan 09, 2020 | 121.11 | 122.19 | 120.07 | 120.53 | 2,603,793 | +0.77(+0.64%) |
Jan 08, 2020 | 119.63 | 120.47 | 118.62 | 119.77 | 1,703,024 | +0.30(+0.25%) |
Jan 07, 2020 | 118.97 | 121.09 | 118.50 | 119.47 | 2,781,647 | +1.53(+1.30%) |
Jan 06, 2020 | 117.01 | 118.49 | 116.34 | 117.94 | 2,312,681 | -0.84(-0.71%) |
Jan 03, 2020 | 117.78 | 119.69 | 117.68 | 118.78 | 1,656,993 | -1.16(-0.96%) |
Jan 02, 2020 | 120.00 | 120.83 | 118.68 | 119.94 | 2,409,168 | +1.20(+1.01%) |
Dec 31, 2019 | 118.90 | 119.34 | 118.31 | 118.74 | 1,026,497 | -0.27(-0.23%) |
Dec 30, 2019 | 119.69 | 119.76 | 117.89 | 119.01 | 1,002,393 | -0.60(-0.50%) |
Dec 27, 2019 | 120.40 | 120.61 | 119.25 | 119.61 | 1,083,942 | -0.46(-0.38%) |
Dec 26, 2019 | 120.83 | 120.83 | 119.00 | 120.07 | 1,042,224 | -0.48(-0.40%) |
Dec 24, 2019 | 119.83 | 120.70 | 118.98 | 120.55 | 1,027,248 | +1.09(+0.91%) |
Dec 23, 2019 | 119.72 | 120.81 | 118.66 | 119.46 | 3,105,356 | +0.32(+0.27%) |
Dec 20, 2019 | 117.64 | 119.28 | 117.53 | 119.14 | 4,043,188 | +1.62(+1.38%) |
Dec 19, 2019 | 117.25 | 117.71 | 116.09 | 117.52 | 2,178,599 | +0.15(+0.13%) |
Dec 18, 2019 | 117.15 | 117.99 | 116.42 | 117.37 | 2,709,666 | -0.13(-0.11%) |
Dec 17, 2019 | 116.04 | 118.47 | 114.80 | 117.50 | 3,992,723 | +1.52(+1.31%) |
Dec 16, 2019 | 116.63 | 116.84 | 115.68 | 115.98 | 2,918,113 | +0.39(+0.34%) |
Dec 13, 2019 | 115.07 | 116.86 | 113.95 | 115.59 | 3,102,428 | +0.26(+0.22%) |
Dec 12, 2019 | 112.75 | 117.27 | 112.10 | 115.33 | 4,981,104 | +2.40(+2.13%) |
Dec 11, 2019 | 110.64 | 113.75 | 110.51 | 112.93 | 3,536,719 | +2.14(+1.93%) |
Dec 10, 2019 | 110.01 | 112.19 | 109.97 | 110.79 | 2,715,754 | +1.16(+1.06%) |
Dec 09, 2019 | 110.00 | 110.82 | 109.14 | 109.63 | 1,237,142 | -0.76(-0.69%) |
Dec 06, 2019 | 110.51 | 111.61 | 110.08 | 110.39 | 2,422,459 | +1.45(+1.33%) |
Dec 05, 2019 | 108.20 | 109.90 | 107.55 | 108.94 | 1,604,294 | +0.77(+0.71%) |
Dec 04, 2019 | 107.84 | 109.48 | 107.52 | 108.17 | 3,044,724 | +1.55(+1.46%) |
Dec 03, 2019 | 105.12 | 106.84 | 103.79 | 106.62 | 2,627,309 | -0.14(-0.13%) |
Dec 02, 2019 | 107.68 | 107.92 | 105.58 | 106.76 | 2,494,836 | -0.76(-0.71%) |
Nov 29, 2019 | 108.35 | 108.78 | 107.00 | 107.52 | 1,185,268 | -1.70(-1.56%) |
Nov 27, 2019 | 108.73 | 109.69 | 108.09 | 109.22 | 1,311,901 | +0.73(+0.67%) |
Nov 26, 2019 | 108.72 | 109.29 | 106.98 | 108.50 | 3,900,190 | -0.42(-0.38%) |
Nov 25, 2019 | 108.34 | 110.91 | 107.90 | 108.91 | 3,415,037 | +1.73(+1.61%) |
Nov 22, 2019 | 106.41 | 107.87 | 106.05 | 107.18 | 2,511,467 | +0.89(+0.84%) |
Nov 21, 2019 | 106.34 | 106.97 | 104.59 | 106.29 | 3,234,202 | -0.45(-0.42%) |
Nov 20, 2019 | 106.51 | 108.02 | 105.18 | 106.74 | 3,993,242 | +0.68(+0.64%) |
Nov 19, 2019 | 108.77 | 109.28 | 105.89 | 106.06 | 4,127,915 | -1.78(-1.65%) |
Nov 18, 2019 | 108.41 | 109.33 | 107.59 | 107.83 | 2,332,482 | -1.45(-1.33%) |
Nov 15, 2019 | 110.78 | 111.16 | 108.67 | 109.29 | 2,222,190 | -0.47(-0.43%) |
Nov 14, 2019 | 110.02 | 110.70 | 108.33 | 109.76 | 2,684,402 | -0.73(-0.66%) |
Nov 13, 2019 | 109.51 | 111.86 | 109.05 | 110.49 | 2,485,747 | -0.16(-0.14%) |
Nov 12, 2019 | 110.65 | 112.41 | 110.18 | 110.64 | 4,640,999 | +0.63(+0.57%) |
Nov 11, 2019 | 109.33 | 110.21 | 108.16 | 110.01 | 3,120,177 | +0.60(+0.54%) |
Nov 08, 2019 | 108.11 | 109.50 | 107.49 | 109.42 | 2,222,083 | +0.20(+0.19%) |
Nov 07, 2019 | 109.95 | 110.71 | 108.52 | 109.21 | 3,352,925 | +0.87(+0.80%) |
Nov 06, 2019 | 109.93 | 110.23 | 107.47 | 108.35 | 3,649,039 | -2.04(-1.85%) |
Nov 05, 2019 | 110.36 | 111.66 | 109.31 | 110.38 | 6,018,538 | +0.73(+0.66%) |
Nov 04, 2019 | 110.26 | 111.53 | 108.34 | 109.66 | 4,020,150 | -0.11(-0.10%) |