Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 123.52 | 123.52 | 120.12 | 121.45 | 1,404,051 | -2.60(-2.10%) |
Jan 30, 2020 | 120.98 | 124.38 | 120.12 | 124.05 | 1,207,283 | +2.32(+1.91%) |
Jan 29, 2020 | 122.87 | 123.45 | 121.35 | 121.73 | 845,936 | -0.34(-0.28%) |
Jan 28, 2020 | 119.87 | 122.52 | 119.87 | 122.06 | 997,735 | +2.93(+2.46%) |
Jan 27, 2020 | 121.19 | 121.19 | 119.14 | 119.14 | 1,330,592 | -4.42(-3.58%) |
Jan 24, 2020 | 126.14 | 129.07 | 123.25 | 123.56 | 1,305,181 | -2.01(-1.60%) |
Jan 23, 2020 | 123.13 | 126.17 | 122.55 | 125.57 | 1,323,308 | +2.56(+2.08%) |
Jan 22, 2020 | 123.65 | 125.03 | 122.91 | 123.01 | 1,372,241 | +1.05(+0.86%) |
Jan 21, 2020 | 123.86 | 124.15 | 121.64 | 121.96 | 1,412,049 | -2.20(-1.77%) |
Jan 17, 2020 | 125.87 | 126.17 | 123.61 | 124.16 | 966,268 | -0.69(-0.55%) |
Jan 16, 2020 | 123.86 | 126.13 | 123.86 | 124.84 | 1,321,873 | +2.10(+1.71%) |
Jan 15, 2020 | 125.29 | 125.40 | 122.56 | 122.75 | 1,205,078 | -2.01(-1.61%) |
Jan 14, 2020 | 125.04 | 127.29 | 124.44 | 124.75 | 1,436,869 | +0.07(+0.06%) |
Jan 13, 2020 | 123.70 | 124.89 | 122.65 | 124.68 | 1,448,236 | +1.75(+1.42%) |
Jan 10, 2020 | 125.11 | 125.25 | 122.66 | 122.93 | 1,280,311 | -1.58(-1.27%) |
Jan 09, 2020 | 125.50 | 126.31 | 123.16 | 124.52 | 1,463,476 | +0.20(+0.16%) |
Jan 08, 2020 | 124.15 | 124.62 | 121.07 | 124.31 | 1,948,636 | +0.99(+0.81%) |
Jan 07, 2020 | 126.07 | 127.33 | 122.93 | 123.32 | 1,537,332 | -3.05(-2.42%) |
Jan 06, 2020 | 125.50 | 126.44 | 124.30 | 126.37 | 950,605 | +0.03(+0.03%) |
Jan 03, 2020 | 125.46 | 127.72 | 125.41 | 126.34 | 1,290,064 | -1.33(-1.04%) |
Jan 02, 2020 | 126.11 | 127.72 | 125.19 | 127.67 | 1,335,780 | +3.16(+2.54%) |
Dec 31, 2019 | 124.79 | 125.71 | 124.21 | 124.51 | 840,334 | -0.53(-0.42%) |
Dec 30, 2019 | 126.45 | 126.45 | 124.19 | 125.03 | 953,838 | -1.42(-1.12%) |
Dec 27, 2019 | 126.29 | 126.82 | 125.42 | 126.45 | 847,405 | +0.58(+0.46%) |
Dec 26, 2019 | 124.84 | 126.05 | 124.83 | 125.88 | 727,585 | +2.00(+1.62%) |
Dec 24, 2019 | 125.24 | 125.34 | 123.30 | 123.88 | 515,318 | -1.36(-1.09%) |
Dec 23, 2019 | 124.04 | 125.34 | 123.56 | 125.24 | 939,924 | +1.35(+1.09%) |
Dec 20, 2019 | 122.16 | 124.11 | 121.93 | 123.89 | 2,079,074 | +1.94(+1.59%) |
Dec 19, 2019 | 122.02 | 122.63 | 121.32 | 121.96 | 1,145,222 | -0.26(-0.21%) |
Dec 18, 2019 | 122.22 | 123.98 | 121.85 | 122.22 | 1,691,088 | +0.05(+0.04%) |
Dec 17, 2019 | 124.25 | 124.25 | 122.06 | 122.17 | 1,528,140 | -1.60(-1.29%) |
Dec 16, 2019 | 124.48 | 124.68 | 123.06 | 123.77 | 1,539,530 | -0.34(-0.27%) |
Dec 13, 2019 | 127.71 | 127.86 | 124.07 | 124.11 | 1,540,104 | -3.97(-3.10%) |
Dec 12, 2019 | 123.45 | 128.17 | 122.40 | 128.08 | 2,205,385 | +4.29(+3.47%) |
Dec 11, 2019 | 121.83 | 123.89 | 121.73 | 123.79 | 1,351,306 | +1.79(+1.47%) |
Dec 10, 2019 | 123.66 | 124.80 | 121.52 | 122.00 | 1,479,663 | -0.57(-0.47%) |
Dec 09, 2019 | 120.58 | 123.30 | 120.47 | 122.57 | 1,845,047 | +1.93(+1.60%) |
Dec 06, 2019 | 122.06 | 122.27 | 120.06 | 120.64 | 1,548,394 | -1.02(-0.84%) |
Dec 05, 2019 | 125.25 | 125.63 | 121.31 | 121.66 | 1,471,163 | -2.27(-1.83%) |
Dec 04, 2019 | 123.50 | 124.86 | 122.47 | 123.93 | 1,754,648 | +1.38(+1.12%) |
Dec 03, 2019 | 122.85 | 123.63 | 120.12 | 122.56 | 4,273,930 | -3.64(-2.89%) |
Dec 02, 2019 | 127.56 | 127.76 | 123.36 | 126.20 | 2,382,332 | -1.45(-1.14%) |
Nov 29, 2019 | 131.47 | 131.99 | 127.55 | 127.65 | 1,590,088 | -4.54(-3.43%) |
Nov 27, 2019 | 139.29 | 141.37 | 131.28 | 132.19 | 5,821,018 | -5.51(-4.00%) |
Nov 26, 2019 | 139.45 | 140.78 | 134.79 | 137.70 | 3,076,344 | -0.70(-0.51%) |
Nov 25, 2019 | 136.99 | 139.51 | 136.31 | 138.40 | 1,421,236 | +2.35(+1.73%) |
Nov 22, 2019 | 136.26 | 136.96 | 134.01 | 136.05 | 1,675,670 | +0.13(+0.10%) |
Nov 21, 2019 | 138.85 | 139.21 | 135.72 | 135.92 | 972,952 | -3.21(-2.31%) |
Nov 20, 2019 | 140.75 | 141.52 | 138.27 | 139.13 | 992,207 | -2.62(-1.85%) |
Nov 19, 2019 | 138.68 | 142.21 | 138.21 | 141.76 | 1,495,504 | +4.48(+3.26%) |
Nov 18, 2019 | 137.81 | 138.44 | 136.55 | 137.28 | 1,088,096 | -0.83(-0.60%) |
Nov 15, 2019 | 137.26 | 138.44 | 135.81 | 138.11 | 878,736 | +1.99(+1.46%) |
Nov 14, 2019 | 135.21 | 136.66 | 134.12 | 136.12 | 883,672 | +0.10(+0.07%) |
Nov 13, 2019 | 136.84 | 138.22 | 135.65 | 136.03 | 998,527 | -1.76(-1.27%) |
Nov 12, 2019 | 136.44 | 138.90 | 136.31 | 137.78 | 1,359,674 | +1.84(+1.35%) |
Nov 11, 2019 | 134.61 | 136.63 | 134.14 | 135.94 | 804,200 | +0.64(+0.47%) |
Nov 08, 2019 | 134.18 | 135.43 | 132.39 | 135.30 | 558,475 | +1.07(+0.80%) |
Nov 07, 2019 | 135.24 | 136.46 | 133.80 | 134.23 | 833,167 | -0.22(-0.16%) |
Nov 06, 2019 | 133.91 | 134.49 | 132.40 | 134.45 | 749,588 | +0.54(+0.40%) |
Nov 05, 2019 | 134.52 | 135.51 | 133.16 | 133.91 | 833,523 | -0.25(-0.18%) |
Nov 04, 2019 | 134.28 | 135.63 | 132.33 | 134.16 | 1,034,420 | +0.40(+0.30%) |