Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 125.50 | 125.51 | 123.32 | 123.71 | 941,518 | -2.16(-1.71%) |
Jan 30, 2020 | 124.50 | 125.97 | 124.44 | 125.87 | 903,862 | +0.88(+0.71%) |
Jan 29, 2020 | 125.75 | 125.75 | 124.75 | 124.99 | 801,763 | -0.39(-0.31%) |
Jan 28, 2020 | 124.75 | 125.70 | 124.64 | 125.38 | 965,581 | +1.09(+0.88%) |
Jan 27, 2020 | 123.54 | 124.77 | 123.48 | 124.28 | 747,018 | -1.11(-0.89%) |
Jan 24, 2020 | 126.21 | 126.39 | 124.94 | 125.39 | 709,244 | -0.56(-0.44%) |
Jan 23, 2020 | 125.67 | 126.02 | 125.30 | 125.95 | 1,040,591 | +0.24(+0.19%) |
Jan 22, 2020 | 125.80 | 126.42 | 125.67 | 125.72 | 827,190 | +0.29(+0.23%) |
Jan 21, 2020 | 124.58 | 125.56 | 124.42 | 125.42 | 620,648 | +0.65(+0.52%) |
Jan 17, 2020 | 124.28 | 124.83 | 124.13 | 124.78 | 675,446 | +0.72(+0.58%) |
Jan 16, 2020 | 123.54 | 124.08 | 123.37 | 124.06 | 506,302 | +0.98(+0.79%) |
Jan 15, 2020 | 122.16 | 123.34 | 122.12 | 123.08 | 682,450 | +1.03(+0.85%) |
Jan 14, 2020 | 122.28 | 122.29 | 121.81 | 122.04 | 692,857 | -0.24(-0.19%) |
Jan 13, 2020 | 121.39 | 122.28 | 121.39 | 122.28 | 508,999 | +1.13(+0.93%) |
Jan 10, 2020 | 121.51 | 121.61 | 121.03 | 121.15 | 632,171 | +0.00(+0.00%) |
Jan 09, 2020 | 120.78 | 121.33 | 120.77 | 121.15 | 1,332,741 | +1.05(+0.87%) |
Jan 08, 2020 | 119.52 | 120.58 | 119.52 | 120.10 | 776,447 | +0.64(+0.53%) |
Jan 07, 2020 | 119.58 | 119.87 | 119.33 | 119.47 | 505,524 | -0.30(-0.25%) |
Jan 06, 2020 | 118.98 | 119.79 | 118.98 | 119.76 | 671,225 | +0.13(+0.11%) |
Jan 03, 2020 | 118.70 | 119.98 | 118.59 | 119.63 | 696,609 | -0.02(-0.02%) |
Jan 02, 2020 | 119.86 | 120.02 | 119.03 | 119.65 | 818,767 | +0.40(+0.33%) |
Dec 31, 2019 | 118.73 | 119.37 | 118.63 | 119.25 | 569,838 | +0.26(+0.22%) |
Dec 30, 2019 | 119.49 | 119.58 | 118.64 | 118.99 | 272,488 | -0.59(-0.49%) |
Dec 27, 2019 | 119.57 | 119.67 | 119.24 | 119.58 | 258,175 | +0.18(+0.15%) |
Dec 26, 2019 | 119.08 | 119.40 | 119.06 | 119.40 | 258,985 | +0.39(+0.33%) |
Dec 24, 2019 | 118.91 | 119.08 | 118.63 | 119.01 | 247,435 | +0.19(+0.16%) |
Dec 23, 2019 | 119.54 | 119.67 | 118.78 | 118.82 | 669,561 | -0.47(-0.39%) |
Dec 20, 2019 | 118.74 | 119.44 | 118.74 | 119.29 | 411,269 | +0.86(+0.73%) |
Dec 19, 2019 | 117.68 | 118.43 | 117.68 | 118.42 | 437,148 | +0.72(+0.61%) |
Dec 18, 2019 | 118.01 | 118.23 | 117.70 | 117.70 | 289,969 | -0.05(-0.04%) |
Dec 17, 2019 | 118.18 | 118.34 | 117.75 | 117.75 | 735,049 | -0.22(-0.19%) |
Dec 16, 2019 | 117.92 | 118.13 | 117.65 | 117.97 | 485,644 | +0.63(+0.54%) |
Dec 13, 2019 | 116.59 | 117.39 | 116.45 | 117.34 | 806,130 | +0.51(+0.44%) |
Dec 12, 2019 | 116.79 | 117.43 | 116.36 | 116.83 | 858,655 | +0.10(+0.09%) |
Dec 11, 2019 | 116.75 | 116.82 | 116.29 | 116.72 | 325,482 | +0.27(+0.24%) |
Dec 10, 2019 | 116.70 | 116.82 | 116.25 | 116.45 | 336,225 | -0.19(-0.16%) |
Dec 09, 2019 | 117.01 | 117.11 | 116.60 | 116.64 | 359,205 | -0.37(-0.32%) |
Dec 06, 2019 | 117.34 | 117.49 | 116.92 | 117.00 | 699,774 | +0.28(+0.24%) |
Dec 05, 2019 | 116.72 | 116.72 | 116.15 | 116.72 | 493,403 | +0.21(+0.18%) |
Dec 04, 2019 | 116.26 | 116.73 | 116.12 | 116.51 | 640,103 | +0.54(+0.46%) |
Dec 03, 2019 | 114.93 | 115.98 | 114.92 | 115.97 | 983,538 | +0.09(+0.07%) |
Dec 02, 2019 | 117.42 | 117.42 | 115.57 | 115.89 | 998,520 | -1.37(-1.17%) |
Nov 29, 2019 | 117.59 | 117.79 | 117.19 | 117.26 | 214,615 | -0.43(-0.37%) |
Nov 27, 2019 | 117.63 | 117.73 | 117.11 | 117.69 | 1,180,281 | +0.42(+0.36%) |
Nov 26, 2019 | 116.51 | 117.34 | 116.43 | 117.27 | 646,629 | +0.91(+0.78%) |
Nov 25, 2019 | 116.03 | 116.45 | 115.69 | 116.36 | 407,131 | +0.80(+0.70%) |
Nov 22, 2019 | 115.74 | 115.74 | 115.11 | 115.56 | 593,629 | +0.10(+0.08%) |
Nov 21, 2019 | 116.14 | 116.14 | 115.31 | 115.46 | 637,604 | -0.76(-0.65%) |
Nov 20, 2019 | 116.40 | 116.78 | 115.58 | 116.22 | 796,368 | -0.33(-0.28%) |
Nov 19, 2019 | 116.27 | 116.77 | 116.07 | 116.55 | 661,561 | +0.73(+0.63%) |
Nov 18, 2019 | 115.60 | 115.98 | 115.39 | 115.82 | 649,436 | +0.22(+0.19%) |
Nov 15, 2019 | 115.58 | 115.62 | 115.30 | 115.61 | 610,862 | +0.48(+0.42%) |
Nov 14, 2019 | 114.97 | 115.18 | 114.61 | 115.12 | 717,648 | -0.11(-0.10%) |
Nov 13, 2019 | 114.07 | 115.36 | 114.04 | 115.24 | 579,055 | +0.88(+0.77%) |
Nov 12, 2019 | 114.23 | 114.76 | 114.05 | 114.36 | 675,501 | +0.36(+0.31%) |
Nov 11, 2019 | 113.46 | 114.08 | 113.37 | 114.00 | 503,381 | +0.08(+0.07%) |
Nov 08, 2019 | 113.27 | 113.93 | 113.24 | 113.92 | 1,061,661 | +0.77(+0.68%) |
Nov 07, 2019 | 113.53 | 113.73 | 113.00 | 113.16 | 856,312 | +0.13(+0.12%) |
Nov 06, 2019 | 112.66 | 113.03 | 112.51 | 113.02 | 920,371 | +0.41(+0.36%) |
Nov 05, 2019 | 113.23 | 113.35 | 112.24 | 112.62 | 2,723,943 | -0.68(-0.60%) |
Nov 04, 2019 | 114.54 | 114.74 | 113.16 | 113.30 | 862,207 | -0.66(-0.58%) |