Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 125.49 | 125.50 | 123.31 | 123.70 | 941,588 | -2.16(-1.71%) |
Jan 30, 2020 | 124.49 | 125.96 | 124.43 | 125.86 | 903,930 | +0.88(+0.71%) |
Jan 29, 2020 | 125.75 | 125.75 | 124.74 | 124.98 | 801,823 | -0.39(-0.31%) |
Jan 28, 2020 | 124.74 | 125.69 | 124.63 | 125.37 | 965,653 | +1.09(+0.88%) |
Jan 27, 2020 | 123.53 | 124.76 | 123.47 | 124.27 | 747,073 | -1.11(-0.89%) |
Jan 24, 2020 | 126.20 | 126.38 | 124.93 | 125.39 | 709,297 | -0.56(-0.44%) |
Jan 23, 2020 | 125.66 | 126.01 | 125.29 | 125.94 | 1,040,669 | +0.24(+0.19%) |
Jan 22, 2020 | 125.79 | 126.41 | 125.66 | 125.71 | 827,252 | +0.29(+0.23%) |
Jan 21, 2020 | 124.57 | 125.56 | 124.41 | 125.41 | 620,694 | +0.65(+0.52%) |
Jan 17, 2020 | 124.27 | 124.81 | 124.12 | 124.77 | 675,496 | +0.72(+0.58%) |
Jan 16, 2020 | 123.53 | 124.08 | 123.36 | 124.05 | 506,340 | +0.98(+0.79%) |
Jan 15, 2020 | 122.15 | 123.33 | 122.11 | 123.07 | 682,501 | +1.03(+0.85%) |
Jan 14, 2020 | 122.27 | 122.28 | 121.81 | 122.03 | 692,908 | -0.24(-0.19%) |
Jan 13, 2020 | 121.38 | 122.27 | 121.38 | 122.27 | 509,038 | +1.13(+0.93%) |
Jan 10, 2020 | 121.50 | 121.61 | 121.02 | 121.14 | 632,218 | +0.00(+0.00%) |
Jan 09, 2020 | 120.77 | 121.32 | 120.76 | 121.14 | 1,332,840 | +1.05(+0.87%) |
Jan 08, 2020 | 119.51 | 120.57 | 119.51 | 120.09 | 776,505 | +0.64(+0.53%) |
Jan 07, 2020 | 119.57 | 119.86 | 119.32 | 119.46 | 505,562 | -0.30(-0.25%) |
Jan 06, 2020 | 118.97 | 119.78 | 118.97 | 119.75 | 671,275 | +0.13(+0.11%) |
Jan 03, 2020 | 118.69 | 119.97 | 118.58 | 119.62 | 696,661 | -0.02(-0.02%) |
Jan 02, 2020 | 119.85 | 120.01 | 119.03 | 119.64 | 818,828 | +0.40(+0.33%) |
Dec 31, 2019 | 118.72 | 119.36 | 118.62 | 119.24 | 569,881 | +0.26(+0.22%) |
Dec 30, 2019 | 119.48 | 119.57 | 118.63 | 118.98 | 272,508 | -0.59(-0.49%) |
Dec 27, 2019 | 119.56 | 119.66 | 119.23 | 119.57 | 258,194 | +0.18(+0.15%) |
Dec 26, 2019 | 119.07 | 119.39 | 119.05 | 119.39 | 259,005 | +0.39(+0.33%) |
Dec 24, 2019 | 118.90 | 119.07 | 118.62 | 119.00 | 247,453 | +0.19(+0.16%) |
Dec 23, 2019 | 119.53 | 119.66 | 118.77 | 118.81 | 669,611 | -0.47(-0.39%) |
Dec 20, 2019 | 118.73 | 119.43 | 118.73 | 119.28 | 411,300 | +0.86(+0.73%) |
Dec 19, 2019 | 117.67 | 118.42 | 117.67 | 118.42 | 437,181 | +0.72(+0.61%) |
Dec 18, 2019 | 118.00 | 118.22 | 117.69 | 117.69 | 289,990 | -0.05(-0.04%) |
Dec 17, 2019 | 118.17 | 118.33 | 117.74 | 117.74 | 735,104 | -0.22(-0.19%) |
Dec 16, 2019 | 117.91 | 118.12 | 117.64 | 117.96 | 485,680 | +0.63(+0.54%) |
Dec 13, 2019 | 116.58 | 117.38 | 116.44 | 117.33 | 806,191 | +0.51(+0.44%) |
Dec 12, 2019 | 116.78 | 117.42 | 116.35 | 116.82 | 858,719 | +0.10(+0.09%) |
Dec 11, 2019 | 116.74 | 116.81 | 116.28 | 116.71 | 325,506 | +0.27(+0.24%) |
Dec 10, 2019 | 116.69 | 116.81 | 116.24 | 116.44 | 336,250 | -0.19(-0.16%) |
Dec 09, 2019 | 117.01 | 117.10 | 116.59 | 116.63 | 359,232 | -0.37(-0.32%) |
Dec 06, 2019 | 117.33 | 117.48 | 116.91 | 117.00 | 699,826 | +0.28(+0.24%) |
Dec 05, 2019 | 116.71 | 116.71 | 116.14 | 116.71 | 493,440 | +0.21(+0.18%) |
Dec 04, 2019 | 116.25 | 116.72 | 116.11 | 116.50 | 640,151 | +0.54(+0.46%) |
Dec 03, 2019 | 114.92 | 115.97 | 114.92 | 115.97 | 983,612 | +0.09(+0.07%) |
Dec 02, 2019 | 117.41 | 117.41 | 115.56 | 115.88 | 998,595 | -1.37(-1.17%) |
Nov 29, 2019 | 117.58 | 117.78 | 117.18 | 117.25 | 214,631 | -0.44(-0.37%) |
Nov 27, 2019 | 117.62 | 117.72 | 117.10 | 117.69 | 1,180,369 | +0.43(+0.36%) |
Nov 26, 2019 | 116.50 | 117.34 | 116.42 | 117.26 | 646,678 | +0.91(+0.78%) |
Nov 25, 2019 | 116.02 | 116.44 | 115.68 | 116.35 | 407,161 | +0.80(+0.70%) |
Nov 22, 2019 | 115.73 | 115.73 | 115.11 | 115.55 | 593,673 | +0.10(+0.08%) |
Nov 21, 2019 | 116.13 | 116.13 | 115.30 | 115.45 | 637,652 | -0.76(-0.65%) |
Nov 20, 2019 | 116.39 | 116.77 | 115.57 | 116.21 | 796,427 | -0.33(-0.28%) |
Nov 19, 2019 | 116.26 | 116.76 | 116.06 | 116.54 | 661,610 | +0.73(+0.63%) |
Nov 18, 2019 | 115.59 | 115.97 | 115.38 | 115.81 | 649,485 | +0.22(+0.19%) |
Nov 15, 2019 | 115.57 | 115.61 | 115.29 | 115.60 | 610,907 | +0.48(+0.42%) |
Nov 14, 2019 | 114.96 | 115.17 | 114.60 | 115.11 | 717,702 | -0.11(-0.10%) |
Nov 13, 2019 | 114.06 | 115.35 | 114.04 | 115.23 | 579,098 | +0.88(+0.77%) |
Nov 12, 2019 | 114.22 | 114.75 | 114.05 | 114.35 | 675,552 | +0.36(+0.32%) |
Nov 11, 2019 | 113.45 | 114.07 | 113.36 | 113.99 | 503,419 | +0.08(+0.07%) |
Nov 08, 2019 | 113.26 | 113.92 | 113.23 | 113.91 | 1,061,740 | +0.77(+0.68%) |
Nov 07, 2019 | 113.53 | 113.72 | 113.00 | 113.15 | 856,376 | +0.13(+0.12%) |
Nov 06, 2019 | 112.66 | 113.02 | 112.50 | 113.01 | 920,440 | +0.41(+0.36%) |
Nov 05, 2019 | 113.22 | 113.34 | 112.23 | 112.61 | 2,724,147 | -0.68(-0.60%) |
Nov 04, 2019 | 114.53 | 114.74 | 113.15 | 113.29 | 862,272 | -0.66(-0.58%) |