Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 142.31 | 142.80 | 140.35 | 141.89 | 355,900 | -0.59(-0.41%) |
Jan 30, 2020 | 139.24 | 142.74 | 138.81 | 142.48 | 229,225 | +1.81(+1.29%) |
Jan 29, 2020 | 141.67 | 142.28 | 138.83 | 140.67 | 262,076 | +0.08(+0.06%) |
Jan 28, 2020 | 138.73 | 141.40 | 137.66 | 140.59 | 293,408 | +2.93(+2.13%) |
Jan 27, 2020 | 133.70 | 138.24 | 130.20 | 137.66 | 517,053 | -1.01(-0.73%) |
Jan 24, 2020 | 141.00 | 141.78 | 137.77 | 138.67 | 337,300 | -0.90(-0.64%) |
Jan 23, 2020 | 141.05 | 141.62 | 138.37 | 139.57 | 344,601 | -1.31(-0.93%) |
Jan 22, 2020 | 142.84 | 143.94 | 140.39 | 140.88 | 321,499 | -0.10(-0.07%) |
Jan 21, 2020 | 141.31 | 145.20 | 140.10 | 140.98 | 502,697 | -0.62(-0.44%) |
Jan 17, 2020 | 140.00 | 141.78 | 138.14 | 141.60 | 423,100 | +2.49(+1.79%) |
Jan 16, 2020 | 136.67 | 139.28 | 135.62 | 139.11 | 290,975 | +2.76(+2.02%) |
Jan 15, 2020 | 135.15 | 137.50 | 135.15 | 136.35 | 235,601 | +1.20(+0.89%) |
Jan 14, 2020 | 136.19 | 136.78 | 133.67 | 135.15 | 264,641 | -1.04(-0.76%) |
Jan 13, 2020 | 133.96 | 136.66 | 133.47 | 136.19 | 321,991 | +3.83(+2.89%) |
Jan 10, 2020 | 133.04 | 133.69 | 132.01 | 132.36 | 226,200 | +0.13(+0.10%) |
Jan 09, 2020 | 132.07 | 133.69 | 130.86 | 132.23 | 284,372 | +2.01(+1.54%) |
Jan 08, 2020 | 129.62 | 131.15 | 129.12 | 130.22 | 468,855 | +0.82(+0.63%) |
Jan 07, 2020 | 129.75 | 130.33 | 127.72 | 129.40 | 464,619 | +0.59(+0.46%) |
Jan 06, 2020 | 123.92 | 128.93 | 121.82 | 128.81 | 314,765 | +3.14(+2.50%) |
Jan 03, 2020 | 124.40 | 126.22 | 124.03 | 125.67 | 295,400 | -1.11(-0.88%) |
Jan 02, 2020 | 121.34 | 126.91 | 121.34 | 126.78 | 542,569 | +5.96(+4.93%) |
Dec 31, 2019 | 119.08 | 120.97 | 117.73 | 120.82 | 211,500 | +1.30(+1.09%) |
Dec 30, 2019 | 121.56 | 121.69 | 117.54 | 119.52 | 216,869 | -2.18(-1.79%) |
Dec 27, 2019 | 122.05 | 122.19 | 119.18 | 121.70 | 228,400 | +0.37(+0.30%) |
Dec 26, 2019 | 121.00 | 122.29 | 120.79 | 121.33 | 310,265 | +0.43(+0.36%) |
Dec 24, 2019 | 121.02 | 121.50 | 119.76 | 120.90 | 117,900 | -0.21(-0.17%) |
Dec 23, 2019 | 121.95 | 122.25 | 120.71 | 121.11 | 177,044 | -0.55(-0.45%) |
Dec 20, 2019 | 121.96 | 122.32 | 120.82 | 121.66 | 503,100 | +0.42(+0.35%) |
Dec 19, 2019 | 121.09 | 121.86 | 120.39 | 121.24 | 301,869 | +0.36(+0.30%) |
Dec 18, 2019 | 119.88 | 121.63 | 119.88 | 120.88 | 260,807 | +1.10(+0.92%) |
Dec 17, 2019 | 118.55 | 120.53 | 117.10 | 119.78 | 350,992 | +0.95(+0.80%) |
Dec 16, 2019 | 117.67 | 120.03 | 116.94 | 118.83 | 377,925 | +2.00(+1.71%) |
Dec 13, 2019 | 114.96 | 117.27 | 114.96 | 116.83 | 350,200 | +1.84(+1.60%) |
Dec 12, 2019 | 119.91 | 120.07 | 113.85 | 114.99 | 520,918 | -5.27(-4.38%) |
Dec 11, 2019 | 120.69 | 120.98 | 117.92 | 120.26 | 277,017 | -0.17(-0.14%) |
Dec 10, 2019 | 120.81 | 121.99 | 120.05 | 120.43 | 217,178 | -0.62(-0.51%) |
Dec 09, 2019 | 120.07 | 122.00 | 120.07 | 121.05 | 227,241 | +0.53(+0.44%) |
Dec 06, 2019 | 120.60 | 120.99 | 118.49 | 120.52 | 239,100 | +0.82(+0.69%) |
Dec 05, 2019 | 119.88 | 120.51 | 118.80 | 119.70 | 200,601 | -0.06(-0.05%) |
Dec 04, 2019 | 120.70 | 121.69 | 118.84 | 119.76 | 286,879 | -0.18(-0.15%) |
Dec 03, 2019 | 115.12 | 120.14 | 112.72 | 119.94 | 534,286 | +2.26(+1.92%) |
Dec 02, 2019 | 122.45 | 122.47 | 114.31 | 117.68 | 529,225 | -4.64(-3.79%) |
Nov 29, 2019 | 121.30 | 122.65 | 120.43 | 122.32 | 198,600 | +1.56(+1.29%) |
Nov 27, 2019 | 119.96 | 121.39 | 119.33 | 120.76 | 249,300 | +0.80(+0.67%) |
Nov 26, 2019 | 117.77 | 120.00 | 117.76 | 119.96 | 337,723 | +2.62(+2.23%) |
Nov 25, 2019 | 115.58 | 117.49 | 115.52 | 117.34 | 374,519 | +2.67(+2.33%) |
Nov 22, 2019 | 116.15 | 117.00 | 114.01 | 114.67 | 402,500 | -0.71(-0.62%) |
Nov 21, 2019 | 114.46 | 115.98 | 114.14 | 115.38 | 464,330 | +0.90(+0.79%) |
Nov 20, 2019 | 113.64 | 115.97 | 113.11 | 114.48 | 471,090 | +0.73(+0.64%) |
Nov 19, 2019 | 114.43 | 114.99 | 112.44 | 113.75 | 428,142 | +1.02(+0.90%) |
Nov 18, 2019 | 110.87 | 115.78 | 110.50 | 112.73 | 522,749 | +0.98(+0.88%) |
Nov 15, 2019 | 109.36 | 111.94 | 108.79 | 111.75 | 231,200 | +2.45(+2.24%) |
Nov 14, 2019 | 109.60 | 109.95 | 107.72 | 109.30 | 219,406 | -0.10(-0.09%) |
Nov 13, 2019 | 107.78 | 109.50 | 107.18 | 109.40 | 264,110 | +1.29(+1.19%) |
Nov 12, 2019 | 107.10 | 108.28 | 105.33 | 108.11 | 288,741 | +0.43(+0.40%) |
Nov 11, 2019 | 105.89 | 108.15 | 105.09 | 107.68 | 200,711 | +1.61(+1.52%) |
Nov 08, 2019 | 103.90 | 106.50 | 103.35 | 106.07 | 283,300 | +2.10(+2.02%) |
Nov 07, 2019 | 103.70 | 105.74 | 103.11 | 103.97 | 308,918 | +0.43(+0.42%) |
Nov 06, 2019 | 102.76 | 103.67 | 102.00 | 103.54 | 166,630 | +0.61(+0.59%) |
Nov 05, 2019 | 101.72 | 102.93 | 100.38 | 102.93 | 191,218 | +1.31(+1.29%) |
Nov 04, 2019 | 103.56 | 103.95 | 99.07 | 101.62 | 309,183 | -1.01(-0.98%) |