Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 120.59 | 120.82 | 118.11 | 118.61 | 3,428,500 | -2.62(-2.16%) |
Jan 30, 2020 | 119.00 | 121.34 | 118.27 | 121.23 | 2,094,290 | +1.19(+0.99%) |
Jan 29, 2020 | 120.85 | 121.05 | 119.69 | 120.04 | 2,088,043 | -0.39(-0.32%) |
Jan 28, 2020 | 119.30 | 121.14 | 119.06 | 120.43 | 3,917,516 | +1.13(+0.95%) |
Jan 27, 2020 | 118.70 | 120.37 | 118.22 | 119.30 | 1,651,239 | -1.54(-1.27%) |
Jan 24, 2020 | 122.58 | 122.93 | 120.53 | 120.84 | 1,736,200 | -1.39(-1.14%) |
Jan 23, 2020 | 122.05 | 122.51 | 121.04 | 122.23 | 2,105,293 | +0.18(+0.15%) |
Jan 22, 2020 | 121.30 | 122.52 | 121.28 | 122.05 | 2,922,868 | +1.44(+1.19%) |
Jan 21, 2020 | 120.60 | 121.61 | 120.34 | 120.61 | 2,426,651 | -0.07(-0.06%) |
Jan 17, 2020 | 120.79 | 120.86 | 119.77 | 120.68 | 4,086,600 | +0.47(+0.39%) |
Jan 16, 2020 | 119.50 | 120.27 | 118.93 | 120.21 | 2,011,061 | +1.70(+1.43%) |
Jan 15, 2020 | 117.93 | 119.31 | 117.71 | 118.51 | 2,015,127 | +0.96(+0.82%) |
Jan 14, 2020 | 118.31 | 118.53 | 117.28 | 117.55 | 2,662,585 | -0.98(-0.83%) |
Jan 13, 2020 | 117.00 | 118.61 | 116.86 | 118.53 | 3,094,251 | +1.40(+1.20%) |
Jan 10, 2020 | 118.48 | 118.70 | 116.95 | 117.13 | 2,077,200 | -0.67(-0.57%) |
Jan 09, 2020 | 117.54 | 118.01 | 117.12 | 117.80 | 3,434,247 | +1.00(+0.86%) |
Jan 08, 2020 | 116.56 | 117.69 | 116.56 | 116.80 | 3,323,132 | +0.32(+0.27%) |
Jan 07, 2020 | 115.95 | 117.33 | 115.19 | 116.48 | 2,397,838 | -0.45(-0.38%) |
Jan 06, 2020 | 115.18 | 116.97 | 114.86 | 116.93 | 2,114,845 | +0.56(+0.48%) |
Jan 03, 2020 | 115.03 | 116.73 | 114.50 | 116.37 | 2,833,900 | +0.85(+0.74%) |
Jan 02, 2020 | 116.00 | 116.34 | 115.02 | 115.52 | 5,197,707 | -0.11(-0.10%) |
Dec 31, 2019 | 115.37 | 115.76 | 114.65 | 115.63 | 2,370,900 | +0.16(+0.14%) |
Dec 30, 2019 | 116.61 | 116.71 | 115.13 | 115.47 | 1,656,027 | -1.61(-1.38%) |
Dec 27, 2019 | 116.31 | 117.22 | 115.29 | 117.08 | 1,563,600 | +1.05(+0.90%) |
Dec 26, 2019 | 116.50 | 116.78 | 115.54 | 116.03 | 1,888,895 | -0.60(-0.51%) |
Dec 24, 2019 | 116.04 | 116.63 | 115.63 | 116.63 | 532,000 | +0.30(+0.26%) |
Dec 23, 2019 | 116.59 | 117.01 | 115.83 | 116.33 | 1,451,354 | -0.34(-0.29%) |
Dec 20, 2019 | 117.08 | 117.20 | 115.89 | 116.67 | 5,097,300 | +0.17(+0.15%) |
Dec 19, 2019 | 116.14 | 116.70 | 115.75 | 116.50 | 2,574,084 | +0.61(+0.53%) |
Dec 18, 2019 | 116.62 | 117.15 | 115.76 | 115.89 | 2,120,175 | -0.89(-0.76%) |
Dec 17, 2019 | 116.95 | 117.15 | 115.66 | 116.78 | 2,434,725 | +0.27(+0.23%) |
Dec 16, 2019 | 117.10 | 118.00 | 115.58 | 116.51 | 2,271,726 | -0.24(-0.21%) |
Dec 13, 2019 | 114.83 | 116.89 | 113.60 | 116.75 | 2,346,200 | +1.57(+1.36%) |
Dec 12, 2019 | 114.32 | 115.46 | 113.91 | 115.18 | 1,934,789 | +0.57(+0.50%) |
Dec 11, 2019 | 113.90 | 114.73 | 112.60 | 114.61 | 2,808,713 | +0.77(+0.68%) |
Dec 10, 2019 | 114.10 | 114.98 | 113.52 | 113.84 | 1,743,734 | -0.91(-0.79%) |
Dec 09, 2019 | 114.39 | 115.49 | 114.15 | 114.75 | 3,281,316 | +0.26(+0.23%) |
Dec 06, 2019 | 115.55 | 115.89 | 114.29 | 114.49 | 2,264,900 | -0.30(-0.26%) |
Dec 05, 2019 | 115.11 | 115.54 | 114.10 | 114.79 | 2,037,056 | +0.00(+0.00%) |
Dec 04, 2019 | 114.58 | 115.25 | 114.23 | 114.79 | 2,114,116 | +0.37(+0.32%) |
Dec 03, 2019 | 114.59 | 114.97 | 113.35 | 114.42 | 3,047,486 | +0.14(+0.12%) |
Dec 02, 2019 | 116.14 | 116.37 | 112.97 | 114.28 | 2,681,516 | -1.96(-1.69%) |
Nov 29, 2019 | 116.12 | 117.04 | 115.86 | 116.24 | 1,193,200 | -0.08(-0.07%) |
Nov 27, 2019 | 116.17 | 116.35 | 114.54 | 116.32 | 2,030,400 | -0.13(-0.11%) |
Nov 26, 2019 | 114.74 | 116.95 | 114.51 | 116.45 | 8,239,215 | +1.71(+1.49%) |
Nov 25, 2019 | 114.03 | 115.10 | 114.03 | 114.74 | 2,463,576 | +0.82(+0.72%) |
Nov 22, 2019 | 114.04 | 114.39 | 112.63 | 113.92 | 2,486,700 | -0.16(-0.14%) |
Nov 21, 2019 | 115.78 | 116.20 | 113.84 | 114.08 | 2,608,053 | -1.27(-1.10%) |
Nov 20, 2019 | 115.61 | 116.76 | 114.82 | 115.35 | 2,354,084 | -0.69(-0.59%) |
Nov 19, 2019 | 114.90 | 116.24 | 114.23 | 116.04 | 2,181,156 | +1.54(+1.34%) |
Nov 18, 2019 | 114.32 | 115.00 | 113.72 | 114.50 | 2,221,690 | +0.59(+0.52%) |
Nov 15, 2019 | 114.88 | 115.00 | 112.20 | 113.91 | 3,246,600 | -0.19(-0.17%) |
Nov 14, 2019 | 112.32 | 114.29 | 110.81 | 114.10 | 3,653,579 | +2.77(+2.49%) |
Nov 13, 2019 | 110.39 | 111.75 | 110.34 | 111.33 | 3,429,006 | +0.68(+0.61%) |
Nov 12, 2019 | 110.58 | 111.32 | 109.92 | 110.65 | 2,448,861 | +0.40(+0.36%) |
Nov 11, 2019 | 110.47 | 111.26 | 108.68 | 110.25 | 3,503,311 | -0.36(-0.33%) |
Nov 08, 2019 | 109.01 | 110.66 | 108.80 | 110.61 | 4,201,000 | +0.96(+0.88%) |
Nov 07, 2019 | 108.00 | 111.45 | 106.61 | 109.65 | 8,463,634 | +4.74(+4.52%) |
Nov 06, 2019 | 103.90 | 105.04 | 103.44 | 104.91 | 2,911,872 | +0.91(+0.87%) |
Nov 05, 2019 | 105.30 | 105.82 | 102.84 | 104.00 | 3,027,987 | -1.29(-1.23%) |
Nov 04, 2019 | 107.57 | 107.59 | 105.13 | 105.29 | 2,165,534 | -1.56(-1.46%) |