Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 123.58 | 126.19 | 118.50 | 119.63 | 429,200 | -4.04(-3.27%) |
Jan 30, 2020 | 111.99 | 126.36 | 111.33 | 123.67 | 830,836 | +12.29(+11.03%) |
Jan 29, 2020 | 108.39 | 113.59 | 108.34 | 111.38 | 643,083 | +2.53(+2.32%) |
Jan 28, 2020 | 107.32 | 109.44 | 105.71 | 108.85 | 215,824 | +1.96(+1.83%) |
Jan 27, 2020 | 103.47 | 107.90 | 102.89 | 106.89 | 330,448 | +1.87(+1.78%) |
Jan 24, 2020 | 107.37 | 107.37 | 104.50 | 105.02 | 310,200 | -1.53(-1.44%) |
Jan 23, 2020 | 106.78 | 107.10 | 105.34 | 106.55 | 125,792 | -0.37(-0.35%) |
Jan 22, 2020 | 106.97 | 108.88 | 106.01 | 106.92 | 130,493 | +0.04(+0.04%) |
Jan 21, 2020 | 105.12 | 107.25 | 104.67 | 106.88 | 177,704 | +1.65(+1.57%) |
Jan 17, 2020 | 107.32 | 108.60 | 105.00 | 105.23 | 150,200 | -2.30(-2.14%) |
Jan 16, 2020 | 108.35 | 112.00 | 106.28 | 107.53 | 144,995 | +0.29(+0.27%) |
Jan 15, 2020 | 109.11 | 110.15 | 105.90 | 107.24 | 150,696 | -2.01(-1.84%) |
Jan 14, 2020 | 107.40 | 110.87 | 106.90 | 109.25 | 221,302 | +1.95(+1.82%) |
Jan 13, 2020 | 107.16 | 108.34 | 105.66 | 107.30 | 290,378 | +0.05(+0.05%) |
Jan 10, 2020 | 106.90 | 108.00 | 104.51 | 107.25 | 220,600 | +0.02(+0.02%) |
Jan 09, 2020 | 108.70 | 109.39 | 106.46 | 107.23 | 370,466 | -1.76(-1.61%) |
Jan 08, 2020 | 113.56 | 114.53 | 108.96 | 108.99 | 377,253 | -4.36(-3.85%) |
Jan 07, 2020 | 117.59 | 117.67 | 112.28 | 113.35 | 548,796 | -3.99(-3.40%) |
Jan 06, 2020 | 116.26 | 117.37 | 112.54 | 117.34 | 381,385 | +0.77(+0.66%) |
Jan 03, 2020 | 124.35 | 124.95 | 116.57 | 116.57 | 247,800 | -9.14(-7.27%) |
Jan 02, 2020 | 126.46 | 126.46 | 123.63 | 125.71 | 235,177 | -0.06(-0.05%) |
Dec 31, 2019 | 125.15 | 126.59 | 125.15 | 125.77 | 144,200 | +0.31(+0.25%) |
Dec 30, 2019 | 126.01 | 126.33 | 124.62 | 125.46 | 113,299 | -0.92(-0.73%) |
Dec 27, 2019 | 125.69 | 126.74 | 124.44 | 126.38 | 326,400 | +0.67(+0.53%) |
Dec 26, 2019 | 123.86 | 126.04 | 122.85 | 125.71 | 170,991 | +1.74(+1.40%) |
Dec 24, 2019 | 124.61 | 125.01 | 123.24 | 123.97 | 53,300 | -0.45(-0.36%) |
Dec 23, 2019 | 125.11 | 125.19 | 121.81 | 124.42 | 278,115 | -0.54(-0.43%) |
Dec 20, 2019 | 121.54 | 126.69 | 121.54 | 124.96 | 1,628,000 | +3.72(+3.07%) |
Dec 19, 2019 | 121.68 | 123.72 | 120.20 | 121.24 | 429,156 | -0.53(-0.44%) |
Dec 18, 2019 | 125.93 | 126.49 | 121.65 | 121.77 | 343,413 | -3.69(-2.94%) |
Dec 17, 2019 | 124.80 | 126.25 | 121.90 | 125.46 | 409,538 | +0.29(+0.23%) |
Dec 16, 2019 | 118.62 | 125.50 | 118.62 | 125.17 | 739,645 | +7.53(+6.40%) |
Dec 13, 2019 | 118.97 | 121.59 | 116.43 | 117.64 | 270,100 | -1.25(-1.05%) |
Dec 12, 2019 | 123.00 | 123.67 | 117.09 | 118.89 | 239,445 | -3.55(-2.90%) |
Dec 11, 2019 | 122.92 | 123.09 | 121.10 | 122.44 | 297,094 | -0.56(-0.46%) |
Dec 10, 2019 | 124.84 | 124.92 | 122.30 | 123.00 | 158,386 | -1.85(-1.48%) |
Dec 09, 2019 | 124.07 | 125.72 | 123.20 | 124.85 | 214,452 | +0.16(+0.13%) |
Dec 06, 2019 | 125.61 | 127.27 | 124.17 | 124.69 | 133,500 | -0.09(-0.07%) |
Dec 05, 2019 | 123.80 | 125.00 | 122.73 | 124.78 | 178,987 | +2.40(+1.96%) |
Dec 04, 2019 | 121.67 | 124.23 | 121.65 | 122.38 | 190,157 | +0.51(+0.42%) |
Dec 03, 2019 | 120.95 | 122.91 | 120.30 | 121.87 | 194,276 | -0.85(-0.69%) |
Dec 02, 2019 | 127.22 | 127.39 | 122.11 | 122.72 | 233,868 | -5.42(-4.23%) |
Nov 29, 2019 | 132.50 | 132.50 | 127.87 | 128.14 | 72,900 | -5.19(-3.89%) |
Nov 27, 2019 | 132.86 | 133.66 | 131.14 | 133.33 | 182,900 | +1.51(+1.15%) |
Nov 26, 2019 | 130.07 | 134.50 | 128.82 | 131.82 | 306,651 | +1.84(+1.42%) |
Nov 25, 2019 | 128.40 | 131.85 | 127.00 | 129.98 | 270,947 | +1.97(+1.54%) |
Nov 22, 2019 | 130.00 | 131.47 | 123.58 | 128.01 | 403,300 | -1.05(-0.81%) |
Nov 21, 2019 | 137.73 | 138.00 | 128.78 | 129.06 | 458,911 | -8.04(-5.86%) |
Nov 20, 2019 | 137.57 | 138.66 | 135.77 | 137.10 | 226,079 | -0.55(-0.40%) |
Nov 19, 2019 | 142.48 | 142.48 | 137.20 | 137.65 | 232,226 | -4.88(-3.42%) |
Nov 18, 2019 | 140.28 | 144.14 | 138.67 | 142.53 | 196,492 | +2.24(+1.60%) |
Nov 15, 2019 | 144.01 | 144.04 | 139.65 | 140.29 | 200,900 | -4.00(-2.77%) |
Nov 14, 2019 | 140.99 | 145.09 | 140.44 | 144.29 | 173,341 | +3.08(+2.18%) |
Nov 13, 2019 | 139.53 | 142.85 | 137.68 | 141.21 | 207,132 | +0.65(+0.46%) |
Nov 12, 2019 | 138.41 | 141.49 | 136.01 | 140.56 | 205,406 | +2.12(+1.53%) |
Nov 11, 2019 | 136.31 | 139.17 | 135.38 | 138.44 | 208,012 | +1.87(+1.37%) |
Nov 08, 2019 | 136.50 | 137.61 | 134.76 | 136.57 | 201,700 | -0.16(-0.12%) |
Nov 07, 2019 | 135.34 | 137.59 | 135.13 | 136.73 | 231,622 | +2.33(+1.73%) |
Nov 06, 2019 | 136.00 | 136.77 | 133.41 | 134.40 | 302,088 | -1.65(-1.21%) |
Nov 05, 2019 | 140.36 | 141.26 | 135.12 | 136.05 | 939,890 | -4.11(-2.93%) |
Nov 04, 2019 | 135.35 | 140.45 | 134.78 | 140.16 | 271,261 | +4.33(+3.19%) |