Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 124.97 | 125.46 | 123.59 | 123.89 | 315,473 | -2.00(-1.59%) |
Jan 30, 2020 | 125.37 | 125.98 | 124.68 | 125.89 | 124,897 | -0.42(-0.33%) |
Jan 29, 2020 | 127.22 | 127.22 | 126.31 | 126.31 | 130,971 | -0.92(-0.72%) |
Jan 28, 2020 | 126.41 | 127.23 | 126.41 | 127.22 | 262,851 | +1.36(+1.08%) |
Jan 27, 2020 | 126.21 | 126.30 | 125.53 | 125.87 | 209,342 | -1.52(-1.19%) |
Jan 24, 2020 | 128.04 | 128.28 | 126.92 | 127.39 | 229,628 | -0.27(-0.21%) |
Jan 23, 2020 | 127.11 | 127.69 | 126.80 | 127.65 | 189,876 | +1.34(+1.06%) |
Jan 22, 2020 | 126.64 | 126.91 | 126.01 | 126.31 | 191,403 | -0.73(-0.58%) |
Jan 21, 2020 | 126.48 | 127.56 | 126.17 | 127.05 | 186,247 | +2.09(+1.67%) |
Jan 17, 2020 | 124.64 | 124.98 | 124.45 | 124.96 | 101,982 | -0.05(-0.04%) |
Jan 16, 2020 | 124.42 | 125.01 | 124.36 | 125.01 | 116,547 | +0.66(+0.53%) |
Jan 15, 2020 | 124.58 | 124.76 | 124.28 | 124.35 | 154,926 | -0.90(-0.72%) |
Jan 14, 2020 | 125.30 | 125.56 | 124.94 | 125.25 | 122,605 | -0.17(-0.14%) |
Jan 13, 2020 | 125.07 | 125.50 | 124.67 | 125.42 | 127,913 | +0.74(+0.59%) |
Jan 10, 2020 | 124.92 | 125.07 | 124.45 | 124.68 | 192,646 | -0.70(-0.56%) |
Jan 09, 2020 | 125.96 | 125.96 | 125.02 | 125.38 | 130,188 | -0.58(-0.46%) |
Jan 08, 2020 | 125.73 | 126.33 | 125.46 | 125.96 | 131,919 | -0.31(-0.25%) |
Jan 07, 2020 | 126.82 | 127.09 | 126.14 | 126.27 | 138,450 | +0.66(+0.53%) |
Jan 06, 2020 | 124.44 | 125.72 | 124.44 | 125.61 | 168,329 | +0.02(+0.01%) |
Jan 03, 2020 | 126.02 | 126.19 | 125.19 | 125.59 | 195,896 | -1.33(-1.05%) |
Jan 02, 2020 | 126.71 | 127.02 | 126.29 | 126.92 | 132,344 | +1.52(+1.21%) |
Dec 31, 2019 | 125.44 | 125.58 | 125.04 | 125.41 | 100,525 | -0.06(-0.05%) |
Dec 30, 2019 | 126.23 | 126.23 | 125.32 | 125.47 | 102,888 | -0.60(-0.47%) |
Dec 27, 2019 | 126.71 | 126.71 | 126.03 | 126.06 | 148,939 | -0.22(-0.18%) |
Dec 26, 2019 | 126.14 | 126.29 | 125.67 | 126.29 | 82,544 | +0.17(+0.13%) |
Dec 24, 2019 | 126.26 | 126.42 | 125.98 | 126.12 | 74,749 | -0.55(-0.44%) |
Dec 23, 2019 | 126.81 | 126.81 | 126.44 | 126.67 | 96,265 | -0.01(-0.01%) |
Dec 20, 2019 | 125.42 | 126.94 | 125.42 | 126.68 | 144,904 | -0.70(-0.55%) |
Dec 19, 2019 | 127.58 | 127.60 | 127.12 | 127.39 | 103,864 | +0.33(+0.26%) |
Dec 18, 2019 | 127.08 | 127.19 | 126.83 | 127.06 | 78,088 | -0.34(-0.27%) |
Dec 17, 2019 | 127.05 | 127.47 | 126.97 | 127.39 | 79,077 | +0.21(+0.17%) |
Dec 16, 2019 | 126.88 | 127.29 | 126.87 | 127.18 | 85,101 | +0.38(+0.30%) |
Dec 13, 2019 | 127.25 | 127.49 | 126.51 | 126.80 | 99,853 | +0.45(+0.35%) |
Dec 12, 2019 | 125.68 | 126.53 | 125.13 | 126.35 | 168,130 | -0.02(-0.01%) |
Dec 11, 2019 | 126.11 | 126.56 | 125.80 | 126.37 | 156,246 | +0.39(+0.31%) |
Dec 10, 2019 | 126.08 | 126.41 | 125.82 | 125.98 | 164,722 | -0.63(-0.50%) |
Dec 09, 2019 | 127.72 | 127.72 | 126.58 | 126.61 | 111,298 | -0.78(-0.62%) |
Dec 06, 2019 | 127.02 | 127.47 | 127.00 | 127.39 | 105,120 | -0.05(-0.04%) |
Dec 05, 2019 | 127.69 | 127.72 | 127.22 | 127.45 | 102,573 | -0.49(-0.38%) |
Dec 04, 2019 | 128.51 | 128.51 | 127.37 | 127.94 | 196,570 | +2.36(+1.88%) |
Dec 03, 2019 | 125.38 | 125.63 | 124.88 | 125.58 | 122,476 | +0.41(+0.33%) |
Dec 02, 2019 | 126.13 | 126.13 | 124.66 | 125.16 | 132,084 | +0.05(+0.04%) |
Nov 29, 2019 | 125.06 | 125.44 | 124.98 | 125.11 | 120,810 | -1.29(-1.02%) |
Nov 27, 2019 | 126.25 | 126.58 | 125.83 | 126.41 | 201,611 | -0.28(-0.22%) |
Nov 26, 2019 | 126.69 | 126.71 | 126.06 | 126.68 | 96,848 | -0.51(-0.40%) |
Nov 25, 2019 | 125.59 | 127.33 | 125.59 | 127.19 | 129,635 | +0.01(+0.01%) |
Nov 22, 2019 | 127.69 | 127.69 | 127.02 | 127.18 | 78,336 | +0.35(+0.27%) |
Nov 21, 2019 | 126.80 | 127.05 | 126.58 | 126.83 | 68,686 | +0.69(+0.54%) |
Nov 20, 2019 | 126.48 | 126.59 | 125.37 | 126.15 | 104,598 | -1.32(-1.04%) |
Nov 19, 2019 | 128.10 | 128.10 | 127.42 | 127.47 | 149,393 | -0.67(-0.52%) |
Nov 18, 2019 | 127.87 | 128.28 | 127.84 | 128.14 | 146,132 | -0.60(-0.46%) |
Nov 15, 2019 | 128.50 | 128.85 | 128.42 | 128.73 | 128,318 | +0.36(+0.28%) |
Nov 14, 2019 | 128.05 | 128.38 | 127.49 | 128.38 | 110,739 | -0.61(-0.48%) |
Nov 13, 2019 | 128.93 | 129.13 | 128.52 | 128.99 | 127,526 | +0.02(+0.01%) |
Nov 12, 2019 | 129.18 | 129.63 | 128.21 | 128.97 | 134,017 | -0.46(-0.36%) |
Nov 11, 2019 | 129.34 | 129.75 | 128.81 | 129.44 | 235,595 | +0.60(+0.46%) |
Nov 08, 2019 | 128.49 | 129.01 | 128.43 | 128.84 | 215,172 | +1.37(+1.07%) |
Nov 07, 2019 | 127.33 | 128.05 | 127.28 | 127.47 | 201,594 | +2.22(+1.77%) |
Nov 06, 2019 | 125.48 | 125.68 | 125.09 | 125.25 | 110,868 | -0.33(-0.26%) |
Nov 05, 2019 | 125.71 | 125.76 | 125.29 | 125.58 | 90,268 | +0.16(+0.13%) |
Nov 04, 2019 | 124.95 | 125.48 | 124.95 | 125.42 | 154,570 | +0.65(+0.52%) |