Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 123.55 | 123.78 | 120.69 | 121.22 | 2,397,700 | -1.32(-1.08%) |
Jan 30, 2020 | 122.44 | 123.40 | 121.62 | 122.54 | 1,541,154 | -0.47(-0.38%) |
Jan 29, 2020 | 126.07 | 126.07 | 122.88 | 123.01 | 1,570,472 | -2.54(-2.02%) |
Jan 28, 2020 | 126.55 | 127.20 | 125.21 | 125.55 | 1,530,448 | -1.35(-1.06%) |
Jan 27, 2020 | 127.33 | 128.24 | 126.75 | 126.90 | 1,312,320 | -1.36(-1.06%) |
Jan 24, 2020 | 128.44 | 129.26 | 126.76 | 128.26 | 2,063,800 | -0.92(-0.71%) |
Jan 23, 2020 | 123.09 | 130.55 | 122.20 | 129.18 | 4,300,603 | +9.95(+8.35%) |
Jan 22, 2020 | 118.02 | 119.62 | 118.02 | 119.23 | 1,936,908 | +1.38(+1.17%) |
Jan 21, 2020 | 116.70 | 118.15 | 116.70 | 117.85 | 1,442,039 | +0.63(+0.54%) |
Jan 17, 2020 | 117.15 | 117.29 | 116.08 | 117.22 | 1,416,400 | +0.34(+0.29%) |
Jan 16, 2020 | 115.70 | 117.47 | 115.70 | 116.88 | 796,029 | +1.57(+1.36%) |
Jan 15, 2020 | 114.89 | 116.14 | 114.31 | 115.31 | 892,093 | +0.35(+0.30%) |
Jan 14, 2020 | 115.00 | 115.39 | 114.39 | 114.96 | 895,113 | -0.18(-0.16%) |
Jan 13, 2020 | 114.21 | 115.51 | 112.29 | 115.14 | 1,548,902 | +1.40(+1.23%) |
Jan 10, 2020 | 114.63 | 114.81 | 113.46 | 113.74 | 964,500 | -0.31(-0.27%) |
Jan 09, 2020 | 113.99 | 114.37 | 113.51 | 114.05 | 1,605,874 | +0.29(+0.25%) |
Jan 08, 2020 | 112.63 | 114.03 | 112.61 | 113.76 | 1,261,607 | +1.35(+1.20%) |
Jan 07, 2020 | 112.51 | 113.43 | 112.22 | 112.41 | 933,693 | -0.60(-0.53%) |
Jan 06, 2020 | 111.32 | 113.06 | 111.32 | 113.01 | 1,046,672 | +1.19(+1.06%) |
Jan 03, 2020 | 110.57 | 111.97 | 110.36 | 111.82 | 1,107,000 | +0.15(+0.13%) |
Jan 02, 2020 | 111.59 | 111.99 | 111.06 | 111.67 | 1,352,558 | +0.77(+0.69%) |
Dec 31, 2019 | 110.36 | 110.97 | 110.06 | 110.90 | 655,200 | +0.54(+0.49%) |
Dec 30, 2019 | 110.95 | 111.31 | 110.27 | 110.36 | 599,405 | -0.43(-0.39%) |
Dec 27, 2019 | 111.04 | 111.57 | 110.41 | 110.79 | 698,500 | -0.47(-0.42%) |
Dec 26, 2019 | 110.90 | 111.36 | 110.76 | 111.26 | 597,296 | +0.59(+0.53%) |
Dec 24, 2019 | 110.53 | 111.00 | 110.16 | 110.67 | 520,800 | +0.51(+0.46%) |
Dec 23, 2019 | 111.22 | 111.48 | 110.05 | 110.16 | 1,000,768 | -0.90(-0.81%) |
Dec 20, 2019 | 112.25 | 112.25 | 110.97 | 111.06 | 2,323,300 | -0.76(-0.68%) |
Dec 19, 2019 | 111.42 | 112.13 | 111.14 | 111.82 | 809,253 | +0.55(+0.49%) |
Dec 18, 2019 | 111.01 | 111.89 | 110.84 | 111.27 | 1,133,353 | +0.06(+0.05%) |
Dec 17, 2019 | 111.66 | 112.25 | 111.06 | 111.21 | 1,147,182 | -0.49(-0.44%) |
Dec 16, 2019 | 110.72 | 111.77 | 110.66 | 111.70 | 1,872,966 | +1.35(+1.22%) |
Dec 13, 2019 | 109.93 | 110.67 | 109.77 | 110.35 | 1,032,600 | +0.05(+0.05%) |
Dec 12, 2019 | 109.24 | 110.33 | 108.86 | 110.30 | 1,595,130 | +0.85(+0.78%) |
Dec 11, 2019 | 109.96 | 110.23 | 109.29 | 109.45 | 1,190,774 | -0.23(-0.21%) |
Dec 10, 2019 | 110.22 | 110.65 | 109.59 | 109.68 | 1,216,575 | -0.65(-0.59%) |
Dec 09, 2019 | 110.35 | 111.20 | 110.28 | 110.33 | 1,323,612 | -0.29(-0.26%) |
Dec 06, 2019 | 111.39 | 111.73 | 110.61 | 110.62 | 1,063,900 | -0.16(-0.14%) |
Dec 05, 2019 | 110.80 | 110.95 | 110.30 | 110.78 | 874,813 | -0.09(-0.08%) |
Dec 04, 2019 | 111.24 | 111.97 | 110.74 | 110.87 | 980,378 | -0.35(-0.31%) |
Dec 03, 2019 | 111.55 | 111.59 | 110.24 | 111.22 | 2,042,325 | -0.69(-0.62%) |
Dec 02, 2019 | 112.48 | 112.74 | 110.89 | 111.91 | 1,462,939 | -0.90(-0.80%) |
Nov 29, 2019 | 113.01 | 113.14 | 112.55 | 112.81 | 1,147,600 | -0.71(-0.63%) |
Nov 27, 2019 | 114.28 | 114.28 | 112.68 | 113.52 | 1,523,900 | -0.45(-0.39%) |
Nov 26, 2019 | 114.24 | 114.65 | 113.16 | 113.97 | 7,134,651 | -0.07(-0.06%) |
Nov 25, 2019 | 114.16 | 114.73 | 113.91 | 114.04 | 1,423,668 | +0.29(+0.25%) |
Nov 22, 2019 | 113.38 | 114.29 | 112.96 | 113.75 | 1,800,100 | +0.51(+0.45%) |
Nov 21, 2019 | 113.05 | 113.45 | 112.50 | 113.24 | 1,875,973 | +0.32(+0.28%) |
Nov 20, 2019 | 113.08 | 113.69 | 112.48 | 112.92 | 1,535,988 | -0.41(-0.36%) |
Nov 19, 2019 | 113.06 | 113.70 | 112.48 | 113.33 | 1,481,918 | +0.78(+0.69%) |
Nov 18, 2019 | 112.61 | 112.88 | 112.22 | 112.55 | 1,458,760 | -0.04(-0.04%) |
Nov 15, 2019 | 111.90 | 112.67 | 111.40 | 112.59 | 2,285,500 | +1.20(+1.08%) |
Nov 14, 2019 | 111.46 | 111.93 | 111.14 | 111.39 | 1,213,916 | -0.55(-0.49%) |
Nov 13, 2019 | 111.05 | 112.25 | 111.05 | 111.94 | 1,043,160 | +0.51(+0.46%) |
Nov 12, 2019 | 111.57 | 111.81 | 111.03 | 111.43 | 1,909,471 | +0.12(+0.11%) |
Nov 11, 2019 | 110.65 | 111.51 | 110.31 | 111.31 | 1,546,142 | +0.58(+0.52%) |
Nov 08, 2019 | 109.95 | 110.75 | 109.60 | 110.73 | 1,139,400 | +0.62(+0.56%) |
Nov 07, 2019 | 109.90 | 110.35 | 109.35 | 110.11 | 2,038,971 | +0.52(+0.47%) |
Nov 06, 2019 | 108.74 | 109.89 | 108.60 | 109.59 | 1,467,213 | +0.80(+0.74%) |
Nov 05, 2019 | 109.79 | 110.03 | 108.64 | 108.79 | 2,124,495 | -0.46(-0.42%) |
Nov 04, 2019 | 109.57 | 110.06 | 109.22 | 109.25 | 1,403,458 | -0.29(-0.26%) |