Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 120.50 | 120.72 | 117.72 | 118.23 | 2,458,305 | -1.29(-1.08%) |
Jan 30, 2020 | 119.42 | 120.36 | 118.62 | 119.52 | 1,580,108 | -0.46(-0.38%) |
Jan 29, 2020 | 122.96 | 122.96 | 119.85 | 119.98 | 1,610,168 | -2.48(-2.02%) |
Jan 28, 2020 | 123.43 | 124.06 | 122.12 | 122.45 | 1,569,132 | -1.32(-1.06%) |
Jan 27, 2020 | 124.19 | 125.08 | 123.62 | 123.77 | 1,345,490 | -1.33(-1.06%) |
Jan 24, 2020 | 125.27 | 126.07 | 123.64 | 125.10 | 2,115,965 | -0.90(-0.71%) |
Jan 23, 2020 | 120.06 | 127.33 | 119.19 | 126.00 | 4,409,307 | +9.70(+8.34%) |
Jan 22, 2020 | 115.11 | 116.67 | 115.11 | 116.29 | 1,985,866 | +1.35(+1.17%) |
Jan 21, 2020 | 113.82 | 115.24 | 113.82 | 114.94 | 1,478,488 | +0.61(+0.54%) |
Jan 17, 2020 | 114.26 | 114.40 | 113.22 | 114.33 | 1,452,201 | +0.33(+0.29%) |
Jan 16, 2020 | 112.85 | 114.57 | 112.85 | 114.00 | 816,149 | +1.53(+1.36%) |
Jan 15, 2020 | 112.06 | 113.28 | 111.49 | 112.47 | 914,641 | +0.34(+0.30%) |
Jan 14, 2020 | 112.17 | 112.55 | 111.57 | 112.13 | 917,738 | -0.17(-0.16%) |
Jan 13, 2020 | 111.39 | 112.66 | 109.52 | 112.30 | 1,588,052 | +1.36(+1.23%) |
Jan 10, 2020 | 111.80 | 111.97 | 110.66 | 110.94 | 988,879 | -0.30(-0.27%) |
Jan 09, 2020 | 111.18 | 111.55 | 110.71 | 111.24 | 1,646,464 | +0.28(+0.26%) |
Jan 08, 2020 | 109.85 | 111.21 | 109.83 | 110.95 | 1,293,496 | +1.32(+1.20%) |
Jan 07, 2020 | 109.74 | 110.63 | 109.45 | 109.64 | 957,293 | -0.59(-0.53%) |
Jan 06, 2020 | 108.58 | 110.27 | 108.58 | 110.22 | 1,073,128 | +1.16(+1.06%) |
Jan 03, 2020 | 107.84 | 109.21 | 107.64 | 109.06 | 1,134,981 | +0.15(+0.13%) |
Jan 02, 2020 | 108.84 | 109.23 | 108.32 | 108.92 | 1,386,745 | +0.75(+0.69%) |
Dec 31, 2019 | 107.64 | 108.23 | 107.35 | 108.17 | 671,761 | +0.53(+0.49%) |
Dec 30, 2019 | 108.22 | 108.57 | 107.55 | 107.64 | 614,555 | -0.42(-0.39%) |
Dec 27, 2019 | 108.30 | 108.82 | 107.69 | 108.06 | 716,155 | -0.46(-0.42%) |
Dec 26, 2019 | 108.17 | 108.61 | 108.03 | 108.52 | 612,393 | +0.58(+0.53%) |
Dec 24, 2019 | 107.81 | 108.26 | 107.44 | 107.94 | 533,964 | +0.50(+0.46%) |
Dec 23, 2019 | 108.48 | 108.73 | 107.34 | 107.44 | 1,026,063 | -0.88(-0.81%) |
Dec 20, 2019 | 109.48 | 109.48 | 108.23 | 108.32 | 2,382,024 | -0.74(-0.68%) |
Dec 19, 2019 | 108.67 | 109.37 | 108.40 | 109.06 | 829,708 | +0.54(+0.49%) |
Dec 18, 2019 | 108.27 | 109.13 | 108.11 | 108.53 | 1,162,000 | +0.06(+0.05%) |
Dec 17, 2019 | 108.91 | 109.48 | 108.32 | 108.47 | 1,176,178 | -0.48(-0.44%) |
Dec 16, 2019 | 107.99 | 109.01 | 107.93 | 108.95 | 1,920,308 | +1.32(+1.22%) |
Dec 13, 2019 | 107.22 | 107.94 | 107.06 | 107.63 | 1,058,700 | +0.05(+0.05%) |
Dec 12, 2019 | 106.55 | 107.61 | 106.18 | 107.58 | 1,635,449 | +0.83(+0.78%) |
Dec 11, 2019 | 107.25 | 107.51 | 106.60 | 106.75 | 1,220,872 | -0.22(-0.21%) |
Dec 10, 2019 | 107.50 | 107.92 | 106.89 | 106.98 | 1,247,325 | -0.63(-0.59%) |
Dec 09, 2019 | 107.63 | 108.46 | 107.56 | 107.61 | 1,357,068 | -0.28(-0.26%) |
Dec 06, 2019 | 108.64 | 108.98 | 107.88 | 107.89 | 1,090,791 | -0.16(-0.14%) |
Dec 05, 2019 | 108.07 | 108.22 | 107.58 | 108.05 | 896,925 | +0.25(+0.24%) |
Dec 04, 2019 | 108.16 | 108.86 | 107.67 | 107.80 | 1,008,341 | -0.34(-0.32%) |
Dec 03, 2019 | 108.46 | 108.50 | 107.18 | 108.14 | 2,100,579 | -0.67(-0.62%) |
Dec 02, 2019 | 109.36 | 109.61 | 107.81 | 108.81 | 1,504,667 | -0.88(-0.80%) |
Nov 29, 2019 | 109.88 | 110.00 | 109.43 | 109.68 | 1,180,333 | -0.69(-0.63%) |
Nov 27, 2019 | 111.11 | 111.11 | 109.56 | 110.37 | 1,567,366 | -0.44(-0.39%) |
Nov 26, 2019 | 111.07 | 111.47 | 110.02 | 110.81 | 7,338,155 | -0.07(-0.06%) |
Nov 25, 2019 | 110.99 | 111.55 | 110.75 | 110.88 | 1,464,275 | +0.28(+0.25%) |
Nov 22, 2019 | 110.24 | 111.12 | 109.83 | 110.59 | 1,851,445 | +0.50(+0.45%) |
Nov 21, 2019 | 109.92 | 110.30 | 109.38 | 110.10 | 1,929,482 | +0.31(+0.28%) |
Nov 20, 2019 | 109.94 | 110.54 | 109.36 | 109.79 | 1,579,799 | -0.40(-0.36%) |
Nov 19, 2019 | 109.92 | 110.55 | 109.36 | 110.19 | 1,524,187 | +0.76(+0.69%) |
Nov 18, 2019 | 109.49 | 109.75 | 109.11 | 109.43 | 1,500,368 | -0.04(-0.04%) |
Nov 15, 2019 | 108.80 | 109.55 | 108.31 | 109.47 | 2,350,690 | +1.17(+1.08%) |
Nov 14, 2019 | 108.37 | 108.83 | 108.06 | 108.30 | 1,248,541 | -0.53(-0.49%) |
Nov 13, 2019 | 107.97 | 109.14 | 107.97 | 108.84 | 1,072,914 | +0.50(+0.46%) |
Nov 12, 2019 | 108.48 | 108.71 | 107.95 | 108.34 | 1,963,935 | +0.12(+0.11%) |
Nov 11, 2019 | 107.58 | 108.42 | 107.25 | 108.22 | 1,590,243 | +0.56(+0.52%) |
Nov 08, 2019 | 106.90 | 107.68 | 106.56 | 107.66 | 1,171,899 | +0.60(+0.56%) |
Nov 07, 2019 | 106.85 | 107.29 | 106.32 | 107.06 | 2,097,129 | +0.50(+0.47%) |
Nov 06, 2019 | 105.72 | 106.84 | 105.59 | 106.55 | 1,509,062 | +0.78(+0.74%) |
Nov 05, 2019 | 106.75 | 106.98 | 105.63 | 105.77 | 2,185,092 | -0.45(-0.42%) |
Nov 04, 2019 | 106.53 | 107.01 | 106.19 | 106.22 | 1,443,489 | -0.28(-0.26%) |