Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 135.82 | 137.02 | 131.09 | 132.91 | 285,800 | -3.23(-2.37%) |
Jan 30, 2020 | 138.37 | 139.79 | 133.82 | 136.14 | 365,116 | -3.07(-2.21%) |
Jan 29, 2020 | 135.69 | 140.12 | 135.69 | 139.21 | 562,990 | +3.53(+2.60%) |
Jan 28, 2020 | 133.76 | 135.77 | 133.09 | 135.68 | 292,565 | +2.18(+1.63%) |
Jan 27, 2020 | 124.85 | 134.61 | 124.61 | 133.50 | 1,283,603 | +8.65(+6.93%) |
Jan 24, 2020 | 126.43 | 126.80 | 124.01 | 124.85 | 327,200 | -1.58(-1.25%) |
Jan 23, 2020 | 125.37 | 127.67 | 124.32 | 126.43 | 351,877 | +1.72(+1.38%) |
Jan 22, 2020 | 122.51 | 126.94 | 122.49 | 124.71 | 351,519 | +2.90(+2.38%) |
Jan 21, 2020 | 121.23 | 122.59 | 118.75 | 121.81 | 453,616 | +0.81(+0.67%) |
Jan 17, 2020 | 124.20 | 124.20 | 120.59 | 121.00 | 302,400 | -2.80(-2.26%) |
Jan 16, 2020 | 119.14 | 124.84 | 118.75 | 123.80 | 724,256 | +5.53(+4.68%) |
Jan 15, 2020 | 114.52 | 119.25 | 114.23 | 118.27 | 500,347 | +3.96(+3.46%) |
Jan 14, 2020 | 115.00 | 115.00 | 111.18 | 114.31 | 460,514 | -1.70(-1.47%) |
Jan 13, 2020 | 117.67 | 119.54 | 115.71 | 116.01 | 588,035 | -1.30(-1.11%) |
Jan 10, 2020 | 118.76 | 119.37 | 115.46 | 117.31 | 553,900 | -0.70(-0.59%) |
Jan 09, 2020 | 120.22 | 120.52 | 117.01 | 118.01 | 491,362 | -1.29(-1.08%) |
Jan 08, 2020 | 120.00 | 120.74 | 118.79 | 119.30 | 375,437 | +0.04(+0.03%) |
Jan 07, 2020 | 119.56 | 119.99 | 118.40 | 119.26 | 358,822 | -0.73(-0.61%) |
Jan 06, 2020 | 116.05 | 120.00 | 115.36 | 119.99 | 485,644 | +1.95(+1.65%) |
Jan 03, 2020 | 116.61 | 118.70 | 116.16 | 118.04 | 313,700 | +0.03(+0.03%) |
Jan 02, 2020 | 117.62 | 118.61 | 116.48 | 118.01 | 376,583 | +0.47(+0.40%) |
Dec 31, 2019 | 116.73 | 117.97 | 114.93 | 117.54 | 400,600 | +0.52(+0.44%) |
Dec 30, 2019 | 115.96 | 117.25 | 114.62 | 117.02 | 284,346 | +0.93(+0.80%) |
Dec 27, 2019 | 117.22 | 117.70 | 115.11 | 116.09 | 290,100 | -0.86(-0.74%) |
Dec 26, 2019 | 116.45 | 117.53 | 116.00 | 116.95 | 331,669 | +0.30(+0.26%) |
Dec 24, 2019 | 117.03 | 117.51 | 116.31 | 116.65 | 132,200 | -0.21(-0.18%) |
Dec 23, 2019 | 113.86 | 117.11 | 113.01 | 116.86 | 314,351 | +2.54(+2.22%) |
Dec 20, 2019 | 112.68 | 114.85 | 112.33 | 114.32 | 416,300 | +2.82(+2.53%) |
Dec 19, 2019 | 110.41 | 111.62 | 109.12 | 111.50 | 296,512 | +1.29(+1.17%) |
Dec 18, 2019 | 111.32 | 111.32 | 109.33 | 110.21 | 394,107 | -0.77(-0.69%) |
Dec 17, 2019 | 112.98 | 112.98 | 110.54 | 110.98 | 392,353 | -1.23(-1.10%) |
Dec 16, 2019 | 109.68 | 113.23 | 109.28 | 112.21 | 354,274 | +2.76(+2.52%) |
Dec 13, 2019 | 107.27 | 109.84 | 107.27 | 109.45 | 301,300 | +1.90(+1.77%) |
Dec 12, 2019 | 108.07 | 108.98 | 107.11 | 107.55 | 463,499 | -0.59(-0.55%) |
Dec 11, 2019 | 109.79 | 109.83 | 107.71 | 108.14 | 379,508 | -1.40(-1.28%) |
Dec 10, 2019 | 111.00 | 111.49 | 109.07 | 109.54 | 419,610 | -1.50(-1.35%) |
Dec 09, 2019 | 112.41 | 112.64 | 110.00 | 111.04 | 330,908 | -2.10(-1.86%) |
Dec 06, 2019 | 113.98 | 114.75 | 112.98 | 113.14 | 306,700 | -0.21(-0.19%) |
Dec 05, 2019 | 113.06 | 114.27 | 111.08 | 113.35 | 343,355 | +0.51(+0.45%) |
Dec 04, 2019 | 113.32 | 114.76 | 112.16 | 112.84 | 257,815 | +0.24(+0.21%) |
Dec 03, 2019 | 111.13 | 113.00 | 110.53 | 112.60 | 307,429 | +0.83(+0.74%) |
Dec 02, 2019 | 112.25 | 112.58 | 109.67 | 111.77 | 347,112 | -0.01(-0.01%) |
Nov 29, 2019 | 112.31 | 112.91 | 110.82 | 111.78 | 107,600 | -0.86(-0.76%) |
Nov 27, 2019 | 112.32 | 114.22 | 111.51 | 112.64 | 248,400 | +1.30(+1.17%) |
Nov 26, 2019 | 111.96 | 112.34 | 110.48 | 111.34 | 693,939 | -0.91(-0.81%) |
Nov 25, 2019 | 107.31 | 112.35 | 107.31 | 112.25 | 476,886 | +4.61(+4.28%) |
Nov 22, 2019 | 107.86 | 109.53 | 106.90 | 107.64 | 417,200 | +0.70(+0.65%) |
Nov 21, 2019 | 106.85 | 107.70 | 105.97 | 106.94 | 281,043 | +0.00(+0.00%) |
Nov 20, 2019 | 104.73 | 109.58 | 104.56 | 106.94 | 651,023 | +2.19(+2.09%) |
Nov 19, 2019 | 105.51 | 106.10 | 103.98 | 104.75 | 670,662 | +0.12(+0.11%) |
Nov 18, 2019 | 105.40 | 107.00 | 103.38 | 104.63 | 489,215 | -0.56(-0.53%) |
Nov 15, 2019 | 105.14 | 106.07 | 104.52 | 105.19 | 488,100 | +0.21(+0.20%) |
Nov 14, 2019 | 106.02 | 106.50 | 104.66 | 104.98 | 538,264 | -1.26(-1.19%) |
Nov 13, 2019 | 103.93 | 107.60 | 102.74 | 106.24 | 498,568 | +2.19(+2.10%) |
Nov 12, 2019 | 103.99 | 106.17 | 103.16 | 104.05 | 679,839 | -0.02(-0.02%) |
Nov 11, 2019 | 104.35 | 104.98 | 102.41 | 104.07 | 571,498 | -1.52(-1.44%) |
Nov 08, 2019 | 102.87 | 106.90 | 102.27 | 105.59 | 801,800 | +2.21(+2.14%) |
Nov 07, 2019 | 94.78 | 108.20 | 93.31 | 103.38 | 2,325,627 | +18.13(+21.27%) |
Nov 06, 2019 | 86.67 | 87.35 | 84.43 | 85.25 | 502,041 | -1.75(-2.01%) |
Nov 05, 2019 | 87.65 | 88.49 | 86.45 | 87.00 | 388,399 | -0.63(-0.72%) |
Nov 04, 2019 | 87.42 | 88.70 | 86.81 | 87.63 | 302,991 | +1.00(+1.15%) |