Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 117.86 | 118.16 | 115.21 | 115.99 | 14,589,460 | -3.09(-2.60%) |
Jan 30, 2020 | 116.28 | 119.30 | 116.28 | 119.08 | 10,308,578 | +1.45(+1.24%) |
Jan 29, 2020 | 118.14 | 118.78 | 117.16 | 117.63 | 10,642,067 | -0.18(-0.15%) |
Jan 28, 2020 | 116.41 | 118.28 | 116.10 | 117.81 | 14,904,842 | +2.10(+1.82%) |
Jan 27, 2020 | 114.16 | 116.50 | 113.67 | 115.70 | 14,673,704 | -0.98(-0.84%) |
Jan 24, 2020 | 119.50 | 119.56 | 115.96 | 116.68 | 17,306,584 | -2.97(-2.48%) |
Jan 23, 2020 | 118.93 | 119.83 | 118.06 | 119.65 | 10,663,724 | -0.12(-0.10%) |
Jan 22, 2020 | 120.27 | 120.41 | 119.51 | 119.78 | 8,613,551 | -0.14(-0.12%) |
Jan 21, 2020 | 120.22 | 121.00 | 119.79 | 119.92 | 9,668,120 | -1.19(-0.98%) |
Jan 17, 2020 | 120.53 | 121.18 | 120.34 | 121.11 | 16,771,740 | +0.83(+0.69%) |
Jan 16, 2020 | 120.45 | 120.85 | 119.92 | 120.28 | 12,292,022 | +0.46(+0.39%) |
Jan 15, 2020 | 120.80 | 121.46 | 119.31 | 119.81 | 18,588,210 | -1.82(-1.50%) |
Jan 14, 2020 | 120.88 | 123.35 | 120.66 | 121.64 | 28,420,732 | +1.40(+1.17%) |
Jan 13, 2020 | 119.35 | 120.23 | 118.97 | 120.23 | 14,098,776 | +0.99(+0.83%) |
Jan 10, 2020 | 120.24 | 120.28 | 119.02 | 119.24 | 11,630,305 | -1.20(-1.00%) |
Jan 09, 2020 | 120.98 | 121.14 | 120.09 | 120.44 | 10,805,305 | +0.44(+0.36%) |
Jan 08, 2020 | 118.92 | 120.57 | 118.83 | 120.00 | 11,063,557 | +0.93(+0.78%) |
Jan 07, 2020 | 120.30 | 120.81 | 119.02 | 119.08 | 12,033,999 | -2.06(-1.70%) |
Jan 06, 2020 | 119.67 | 121.17 | 119.62 | 121.14 | 11,706,724 | -0.10(-0.08%) |
Jan 03, 2020 | 120.50 | 122.01 | 120.13 | 121.23 | 11,853,394 | -1.62(-1.32%) |
Jan 02, 2020 | 121.72 | 122.86 | 121.26 | 122.85 | 12,407,414 | +1.47(+1.21%) |
Dec 31, 2019 | 120.60 | 121.45 | 120.42 | 121.38 | 8,270,883 | +0.67(+0.56%) |
Dec 30, 2019 | 121.82 | 121.97 | 120.57 | 120.71 | 7,996,675 | -0.44(-0.37%) |
Dec 27, 2019 | 121.29 | 121.70 | 120.75 | 121.16 | 9,036,552 | +0.06(+0.05%) |
Dec 26, 2019 | 120.07 | 121.12 | 119.97 | 121.09 | 7,776,264 | +1.30(+1.08%) |
Dec 24, 2019 | 119.58 | 119.84 | 119.35 | 119.80 | 3,817,666 | +0.33(+0.28%) |
Dec 23, 2019 | 119.81 | 120.08 | 119.19 | 119.47 | 11,184,021 | -0.04(-0.03%) |
Dec 20, 2019 | 120.18 | 120.93 | 119.20 | 119.50 | 34,446,392 | -0.09(-0.08%) |
Dec 19, 2019 | 119.95 | 120.35 | 119.38 | 119.60 | 10,738,442 | -0.60(-0.50%) |
Dec 18, 2019 | 120.29 | 121.05 | 119.92 | 120.20 | 11,922,564 | -0.12(-0.10%) |
Dec 17, 2019 | 119.93 | 120.75 | 119.49 | 120.32 | 13,260,897 | +5.49(+4.78%) |
Dec 16, 2019 | 120.49 | 120.89 | 114.83 | 114.83 | 13,060,146 | -4.30(-3.61%) |
Dec 13, 2019 | 120.12 | 120.89 | 118.61 | 119.13 | 12,167,677 | -1.05(-0.88%) |
Dec 12, 2019 | 117.11 | 120.57 | 116.86 | 120.18 | 15,753,026 | +3.34(+2.86%) |
Dec 11, 2019 | 116.93 | 117.57 | 116.69 | 116.84 | 10,349,686 | -0.28(-0.24%) |
Dec 10, 2019 | 116.03 | 117.35 | 115.70 | 117.11 | 8,651,085 | +0.08(+0.07%) |
Dec 09, 2019 | 117.23 | 117.95 | 117.04 | 117.04 | 9,759,675 | -0.55(-0.47%) |
Dec 06, 2019 | 117.28 | 118.23 | 117.25 | 117.58 | 11,681,080 | +1.72(+1.49%) |
Dec 05, 2019 | 115.53 | 116.08 | 115.09 | 115.86 | 11,010,575 | +0.63(+0.54%) |
Dec 04, 2019 | 113.53 | 115.35 | 113.19 | 115.23 | 11,849,926 | +2.23(+1.97%) |
Dec 03, 2019 | 113.00 | 113.16 | 111.97 | 113.00 | 12,229,766 | -1.47(-1.28%) |
Dec 02, 2019 | 115.21 | 115.58 | 114.37 | 114.48 | 9,895,091 | -0.25(-0.22%) |
Nov 29, 2019 | 114.83 | 115.30 | 114.46 | 114.73 | 6,559,927 | -0.26(-0.23%) |
Nov 27, 2019 | 115.19 | 115.31 | 114.63 | 114.99 | 7,590,084 | +0.37(+0.32%) |
Nov 26, 2019 | 114.78 | 114.78 | 113.51 | 114.62 | 12,048,010 | +0.13(+0.11%) |
Nov 25, 2019 | 114.28 | 115.00 | 113.95 | 114.49 | 11,563,704 | +0.61(+0.54%) |
Nov 22, 2019 | 113.33 | 114.26 | 113.28 | 113.88 | 9,380,397 | +0.75(+0.66%) |
Nov 21, 2019 | 112.87 | 113.82 | 112.67 | 113.14 | 8,848,934 | +0.26(+0.23%) |
Nov 20, 2019 | 113.46 | 113.74 | 112.27 | 112.87 | 13,531,904 | -0.83(-0.73%) |
Nov 19, 2019 | 114.06 | 114.28 | 113.35 | 113.70 | 10,134,458 | -0.04(-0.03%) |
Nov 18, 2019 | 112.81 | 113.76 | 112.32 | 113.74 | 10,048,071 | +0.95(+0.84%) |
Nov 15, 2019 | 112.53 | 112.79 | 111.80 | 112.79 | 11,672,352 | +0.81(+0.72%) |
Nov 14, 2019 | 111.21 | 112.19 | 111.10 | 111.98 | 9,742,727 | +0.10(+0.09%) |
Nov 13, 2019 | 111.57 | 112.17 | 110.95 | 111.87 | 9,298,564 | -0.59(-0.53%) |
Nov 12, 2019 | 112.87 | 113.74 | 112.33 | 112.47 | 10,449,716 | -0.66(-0.59%) |
Nov 11, 2019 | 112.85 | 113.28 | 112.63 | 113.13 | 9,967,375 | -0.40(-0.35%) |
Nov 08, 2019 | 113.09 | 113.55 | 112.54 | 113.53 | 10,673,893 | +0.33(+0.29%) |
Nov 07, 2019 | 113.57 | 114.32 | 113.13 | 113.20 | 15,535,641 | +0.61(+0.54%) |
Nov 06, 2019 | 112.06 | 113.06 | 111.96 | 112.59 | 12,898,288 | +0.17(+0.15%) |
Nov 05, 2019 | 112.67 | 113.46 | 112.19 | 112.41 | 15,787,854 | +0.24(+0.22%) |
Nov 04, 2019 | 112.39 | 112.69 | 111.94 | 112.17 | 10,519,137 | +0.89(+0.80%) |