Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 126.62 | 127.37 | 125.26 | 125.96 | 1,406,343 | -0.53(-0.42%) |
Jan 30, 2020 | 125.61 | 126.81 | 125.40 | 126.49 | 997,666 | +0.67(+0.54%) |
Jan 29, 2020 | 125.77 | 126.15 | 125.11 | 125.81 | 657,842 | +0.22(+0.18%) |
Jan 28, 2020 | 125.34 | 126.14 | 124.91 | 125.59 | 977,709 | +0.51(+0.41%) |
Jan 27, 2020 | 125.77 | 126.54 | 124.78 | 125.08 | 760,621 | -0.49(-0.39%) |
Jan 24, 2020 | 125.12 | 126.15 | 125.03 | 125.57 | 879,856 | +0.45(+0.36%) |
Jan 23, 2020 | 123.95 | 125.34 | 123.75 | 125.12 | 1,009,187 | +1.15(+0.93%) |
Jan 22, 2020 | 123.74 | 124.67 | 123.25 | 123.97 | 1,357,049 | +0.77(+0.62%) |
Jan 21, 2020 | 120.68 | 123.37 | 120.41 | 123.20 | 1,802,211 | +2.57(+2.13%) |
Jan 17, 2020 | 119.14 | 120.77 | 119.12 | 120.63 | 1,447,216 | +1.73(+1.45%) |
Jan 16, 2020 | 117.45 | 119.05 | 117.29 | 118.90 | 1,064,249 | +1.56(+1.33%) |
Jan 15, 2020 | 115.60 | 117.48 | 115.49 | 117.34 | 986,844 | +2.14(+1.85%) |
Jan 14, 2020 | 114.68 | 115.20 | 114.22 | 115.20 | 958,187 | +0.77(+0.67%) |
Jan 13, 2020 | 113.54 | 114.70 | 113.54 | 114.44 | 1,039,993 | +1.09(+0.96%) |
Jan 10, 2020 | 113.01 | 113.51 | 112.97 | 113.34 | 816,059 | +0.40(+0.35%) |
Jan 09, 2020 | 111.43 | 113.03 | 111.11 | 112.95 | 868,933 | +1.52(+1.36%) |
Jan 08, 2020 | 110.56 | 112.07 | 110.27 | 111.43 | 1,185,852 | +0.45(+0.41%) |
Jan 07, 2020 | 111.38 | 111.87 | 110.89 | 110.98 | 909,490 | -0.69(-0.62%) |
Jan 06, 2020 | 111.89 | 112.60 | 111.43 | 111.67 | 828,511 | -0.21(-0.19%) |
Jan 03, 2020 | 111.38 | 112.94 | 111.38 | 111.88 | 939,976 | +0.72(+0.65%) |
Jan 02, 2020 | 113.75 | 113.90 | 110.58 | 111.16 | 1,750,561 | -2.45(-2.16%) |
Dec 31, 2019 | 113.98 | 114.51 | 113.14 | 113.61 | 829,143 | -0.19(-0.16%) |
Dec 30, 2019 | 113.37 | 114.02 | 113.30 | 113.80 | 797,793 | +0.08(+0.07%) |
Dec 27, 2019 | 112.88 | 113.72 | 112.65 | 113.72 | 622,181 | +1.00(+0.89%) |
Dec 26, 2019 | 112.36 | 113.09 | 112.28 | 112.72 | 334,719 | +0.24(+0.21%) |
Dec 24, 2019 | 111.99 | 112.84 | 111.70 | 112.47 | 263,189 | +0.21(+0.19%) |
Dec 23, 2019 | 113.59 | 113.85 | 111.60 | 112.26 | 1,160,370 | -1.23(-1.08%) |
Dec 20, 2019 | 113.37 | 114.27 | 112.52 | 113.49 | 2,070,263 | +0.98(+0.87%) |
Dec 19, 2019 | 112.26 | 112.91 | 111.69 | 112.51 | 1,201,685 | +0.40(+0.35%) |
Dec 18, 2019 | 111.79 | 112.41 | 110.84 | 112.11 | 1,206,279 | +0.30(+0.27%) |
Dec 17, 2019 | 112.29 | 112.60 | 111.63 | 111.81 | 1,180,491 | +0.00(+0.00%) |
Dec 16, 2019 | 110.45 | 111.86 | 109.99 | 111.81 | 1,103,490 | +1.57(+1.43%) |
Dec 13, 2019 | 109.17 | 110.59 | 108.52 | 110.24 | 1,107,146 | +0.71(+0.65%) |
Dec 12, 2019 | 111.53 | 111.70 | 109.10 | 109.53 | 1,350,726 | -2.28(-2.04%) |
Dec 11, 2019 | 110.98 | 111.87 | 110.05 | 111.81 | 1,209,146 | -1.34(-1.18%) |
Dec 10, 2019 | 113.42 | 114.06 | 112.95 | 113.15 | 829,562 | -0.12(-0.11%) |
Dec 09, 2019 | 113.78 | 114.03 | 113.03 | 113.27 | 581,083 | -0.17(-0.15%) |
Dec 06, 2019 | 113.87 | 114.37 | 113.39 | 113.45 | 708,253 | -0.66(-0.58%) |
Dec 05, 2019 | 112.73 | 114.10 | 112.73 | 114.10 | 854,603 | +0.82(+0.73%) |
Dec 04, 2019 | 111.58 | 113.39 | 111.38 | 113.28 | 973,691 | +1.20(+1.07%) |
Dec 03, 2019 | 111.69 | 112.52 | 111.38 | 112.08 | 835,966 | +0.82(+0.74%) |
Dec 02, 2019 | 111.85 | 112.17 | 111.06 | 111.25 | 824,701 | -0.68(-0.60%) |
Nov 29, 2019 | 112.36 | 113.26 | 111.85 | 111.93 | 495,345 | -0.22(-0.20%) |
Nov 27, 2019 | 111.86 | 112.55 | 111.70 | 112.15 | 889,047 | +0.22(+0.20%) |
Nov 26, 2019 | 110.57 | 111.96 | 110.37 | 111.93 | 1,192,945 | +1.59(+1.44%) |
Nov 25, 2019 | 110.03 | 110.77 | 109.41 | 110.34 | 706,477 | +0.25(+0.23%) |
Nov 22, 2019 | 110.65 | 110.73 | 109.21 | 110.09 | 1,209,762 | -0.28(-0.25%) |
Nov 21, 2019 | 111.70 | 111.72 | 110.19 | 110.37 | 987,925 | -1.14(-1.02%) |
Nov 20, 2019 | 110.19 | 111.61 | 110.15 | 111.50 | 1,675,063 | +1.33(+1.21%) |
Nov 19, 2019 | 109.35 | 110.64 | 108.88 | 110.17 | 1,036,799 | +0.42(+0.38%) |
Nov 18, 2019 | 109.71 | 110.90 | 109.31 | 109.76 | 811,735 | +0.41(+0.37%) |
Nov 15, 2019 | 109.11 | 109.41 | 108.01 | 109.35 | 779,295 | +0.36(+0.33%) |
Nov 14, 2019 | 108.56 | 109.81 | 108.00 | 108.99 | 627,674 | +0.85(+0.79%) |
Nov 13, 2019 | 107.33 | 108.36 | 106.58 | 108.14 | 910,137 | +1.43(+1.34%) |
Nov 12, 2019 | 106.71 | 107.58 | 106.32 | 106.70 | 808,884 | -0.19(-0.18%) |
Nov 11, 2019 | 107.81 | 108.39 | 106.86 | 106.90 | 811,372 | -0.66(-0.61%) |
Nov 08, 2019 | 108.80 | 109.29 | 107.19 | 107.56 | 1,204,896 | -1.25(-1.15%) |
Nov 07, 2019 | 110.94 | 111.64 | 108.33 | 108.80 | 1,445,686 | -3.17(-2.83%) |
Nov 06, 2019 | 111.07 | 112.41 | 110.80 | 111.97 | 1,265,711 | +1.38(+1.25%) |
Nov 05, 2019 | 110.16 | 110.75 | 109.37 | 110.59 | 1,611,611 | +0.04(+0.03%) |
Nov 04, 2019 | 112.57 | 112.86 | 110.35 | 110.55 | 1,291,487 | -2.51(-2.22%) |