Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 124.55 | 124.86 | 122.83 | 123.15 | 30,694 | -1.43(-1.15%) |
Jan 30, 2020 | 123.51 | 124.58 | 123.51 | 124.58 | 14,095 | +1.23(+1.00%) |
Jan 29, 2020 | 123.89 | 123.89 | 123.33 | 123.34 | 7,089 | -0.29(-0.24%) |
Jan 28, 2020 | 123.51 | 124.02 | 123.46 | 123.63 | 13,439 | +0.44(+0.35%) |
Jan 27, 2020 | 122.53 | 123.70 | 122.33 | 123.20 | 10,191 | -1.05(-0.85%) |
Jan 24, 2020 | 125.67 | 125.72 | 123.87 | 124.25 | 12,889 | -1.04(-0.83%) |
Jan 23, 2020 | 124.96 | 125.36 | 124.58 | 125.28 | 8,467 | -0.35(-0.28%) |
Jan 22, 2020 | 125.92 | 125.99 | 125.47 | 125.64 | 6,997 | +0.32(+0.26%) |
Jan 21, 2020 | 125.09 | 125.33 | 124.62 | 125.32 | 15,767 | +0.29(+0.23%) |
Jan 17, 2020 | 124.97 | 125.04 | 124.85 | 125.03 | 6,881 | +0.36(+0.29%) |
Jan 16, 2020 | 124.23 | 124.67 | 124.23 | 124.67 | 19,584 | +0.57(+0.46%) |
Jan 15, 2020 | 123.60 | 124.48 | 123.60 | 124.10 | 8,355 | +0.60(+0.49%) |
Jan 14, 2020 | 123.43 | 123.74 | 123.28 | 123.50 | 12,048 | +0.29(+0.23%) |
Jan 13, 2020 | 122.08 | 123.21 | 122.08 | 123.21 | 18,744 | +1.39(+1.14%) |
Jan 10, 2020 | 122.19 | 122.28 | 121.72 | 121.82 | 12,452 | -0.21(-0.17%) |
Jan 09, 2020 | 121.96 | 122.15 | 121.68 | 122.03 | 7,333 | +0.39(+0.32%) |
Jan 08, 2020 | 121.39 | 122.17 | 121.19 | 121.64 | 8,663 | +0.66(+0.54%) |
Jan 07, 2020 | 121.45 | 121.52 | 120.93 | 120.98 | 13,259 | -0.60(-0.49%) |
Jan 06, 2020 | 120.80 | 121.58 | 120.80 | 121.58 | 30,612 | +0.27(+0.22%) |
Jan 03, 2020 | 120.50 | 121.59 | 120.50 | 121.31 | 68,489 | -0.31(-0.25%) |
Jan 02, 2020 | 122.26 | 122.26 | 121.06 | 121.62 | 225,927 | -0.30(-0.25%) |
Dec 31, 2019 | 121.53 | 121.99 | 121.53 | 121.92 | 13,981 | +0.15(+0.12%) |
Dec 30, 2019 | 122.35 | 122.35 | 121.66 | 121.78 | 4,367 | -0.71(-0.58%) |
Dec 27, 2019 | 122.33 | 122.53 | 122.29 | 122.49 | 4,369 | +0.52(+0.43%) |
Dec 26, 2019 | 121.95 | 122.22 | 121.79 | 121.97 | 2,205 | +0.11(+0.09%) |
Dec 24, 2019 | 121.79 | 122.00 | 121.79 | 121.86 | 2,840 | +0.14(+0.12%) |
Dec 23, 2019 | 122.28 | 122.41 | 121.72 | 121.72 | 15,838 | -0.18(-0.15%) |
Dec 20, 2019 | 121.70 | 122.44 | 121.70 | 121.90 | 15,948 | +0.58(+0.48%) |
Dec 19, 2019 | 121.15 | 121.33 | 120.95 | 121.33 | 7,847 | +0.52(+0.43%) |
Dec 18, 2019 | 120.60 | 120.81 | 120.48 | 120.80 | 3,465 | +0.36(+0.30%) |
Dec 17, 2019 | 120.48 | 120.69 | 120.18 | 120.44 | 6,585 | -0.05(-0.04%) |
Dec 16, 2019 | 120.38 | 120.79 | 120.38 | 120.49 | 7,712 | +0.65(+0.54%) |
Dec 13, 2019 | 119.32 | 119.91 | 119.29 | 119.85 | 9,564 | +0.21(+0.18%) |
Dec 12, 2019 | 119.25 | 120.13 | 119.22 | 119.64 | 14,478 | +0.44(+0.37%) |
Dec 11, 2019 | 119.16 | 119.35 | 119.02 | 119.20 | 5,934 | +0.39(+0.33%) |
Dec 10, 2019 | 119.08 | 119.12 | 118.73 | 118.81 | 4,227 | -0.32(-0.27%) |
Dec 09, 2019 | 118.92 | 119.34 | 118.92 | 119.13 | 6,615 | +0.21(+0.17%) |
Dec 06, 2019 | 119.07 | 119.30 | 118.93 | 118.93 | 3,517 | +0.57(+0.48%) |
Dec 05, 2019 | 118.17 | 118.52 | 117.78 | 118.36 | 9,356 | +0.36(+0.30%) |
Dec 04, 2019 | 117.39 | 118.06 | 117.39 | 118.01 | 9,931 | +0.94(+0.80%) |
Dec 03, 2019 | 117.04 | 117.07 | 116.56 | 117.07 | 12,724 | -0.51(-0.43%) |
Dec 02, 2019 | 117.68 | 117.68 | 117.01 | 117.58 | 16,096 | +0.07(+0.06%) |
Nov 29, 2019 | 117.79 | 117.79 | 117.51 | 117.51 | 3,737 | -0.28(-0.24%) |
Nov 27, 2019 | 117.54 | 117.86 | 117.41 | 117.79 | 13,192 | +0.50(+0.43%) |
Nov 26, 2019 | 116.50 | 117.29 | 116.50 | 117.29 | 5,757 | +0.82(+0.70%) |
Nov 25, 2019 | 116.25 | 116.47 | 116.22 | 116.47 | 3,633 | +0.60(+0.52%) |
Nov 22, 2019 | 115.49 | 115.99 | 115.42 | 115.87 | 3,847 | +0.05(+0.05%) |
Nov 21, 2019 | 116.50 | 116.58 | 115.76 | 115.81 | 16,610 | -0.70(-0.60%) |
Nov 20, 2019 | 116.66 | 117.00 | 116.23 | 116.51 | 24,940 | -0.09(-0.08%) |
Nov 19, 2019 | 116.96 | 116.96 | 116.46 | 116.61 | 7,896 | -0.16(-0.13%) |
Nov 18, 2019 | 116.23 | 117.11 | 116.23 | 116.76 | 18,896 | +0.42(+0.36%) |
Nov 15, 2019 | 116.38 | 116.38 | 115.83 | 116.34 | 71,128 | +0.51(+0.44%) |
Nov 14, 2019 | 115.93 | 116.15 | 115.61 | 115.83 | 6,919 | -0.06(-0.05%) |
Nov 13, 2019 | 115.34 | 115.99 | 115.34 | 115.90 | 18,052 | +0.53(+0.46%) |
Nov 12, 2019 | 115.53 | 115.53 | 115.17 | 115.37 | 6,510 | +0.11(+0.09%) |
Nov 11, 2019 | 115.20 | 115.35 | 115.19 | 115.26 | 6,410 | -0.19(-0.17%) |
Nov 08, 2019 | 115.27 | 115.45 | 115.05 | 115.45 | 8,245 | +0.15(+0.13%) |
Nov 07, 2019 | 115.98 | 115.98 | 115.24 | 115.30 | 11,077 | -0.26(-0.23%) |
Nov 06, 2019 | 115.19 | 115.69 | 114.99 | 115.57 | 8,041 | +0.51(+0.44%) |
Nov 05, 2019 | 115.00 | 115.28 | 114.99 | 115.06 | 26,798 | +0.08(+0.07%) |
Nov 04, 2019 | 116.17 | 116.17 | 114.75 | 114.98 | 9,130 | -0.69(-0.60%) |