Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 111.92 | 112.79 | 107.18 | 110.67 | 2,347,953 | -9.58(-7.96%) |
Jan 30, 2020 | 119.53 | 120.57 | 118.74 | 120.25 | 1,018,843 | -0.07(-0.06%) |
Jan 29, 2020 | 121.28 | 121.46 | 120.31 | 120.32 | 446,899 | -0.21(-0.18%) |
Jan 28, 2020 | 120.51 | 121.35 | 120.05 | 120.54 | 456,618 | +0.33(+0.28%) |
Jan 27, 2020 | 119.57 | 121.11 | 119.00 | 120.20 | 430,149 | -1.50(-1.24%) |
Jan 24, 2020 | 122.58 | 122.97 | 120.96 | 121.71 | 398,126 | -0.21(-0.18%) |
Jan 23, 2020 | 123.17 | 123.38 | 121.34 | 121.92 | 482,051 | -1.18(-0.96%) |
Jan 22, 2020 | 123.81 | 124.75 | 123.07 | 123.10 | 785,267 | -0.04(-0.03%) |
Jan 21, 2020 | 121.00 | 123.38 | 121.00 | 123.14 | 735,552 | +1.46(+1.20%) |
Jan 17, 2020 | 120.58 | 121.82 | 119.95 | 121.68 | 563,814 | +1.53(+1.28%) |
Jan 16, 2020 | 119.91 | 120.71 | 119.89 | 120.15 | 403,019 | +0.99(+0.83%) |
Jan 15, 2020 | 119.35 | 120.09 | 118.81 | 119.15 | 429,322 | +0.17(+0.14%) |
Jan 14, 2020 | 119.11 | 119.66 | 118.30 | 118.99 | 505,955 | -0.36(-0.30%) |
Jan 13, 2020 | 118.76 | 119.67 | 118.40 | 119.35 | 463,375 | +0.84(+0.71%) |
Jan 10, 2020 | 118.96 | 119.00 | 117.76 | 118.51 | 693,221 | -0.47(-0.40%) |
Jan 09, 2020 | 117.02 | 119.36 | 116.86 | 118.99 | 809,971 | +2.55(+2.19%) |
Jan 08, 2020 | 115.98 | 117.24 | 115.20 | 116.44 | 523,389 | +0.74(+0.64%) |
Jan 07, 2020 | 116.11 | 116.54 | 115.37 | 115.70 | 630,262 | -0.41(-0.35%) |
Jan 06, 2020 | 114.39 | 116.12 | 114.05 | 116.11 | 432,201 | +1.04(+0.90%) |
Jan 03, 2020 | 113.33 | 115.17 | 113.23 | 115.07 | 386,606 | +0.09(+0.08%) |
Jan 02, 2020 | 115.82 | 116.00 | 114.22 | 114.97 | 421,193 | +0.22(+0.19%) |
Dec 31, 2019 | 113.79 | 114.83 | 113.51 | 114.75 | 404,047 | +0.70(+0.61%) |
Dec 30, 2019 | 114.34 | 114.45 | 113.35 | 114.05 | 294,787 | -0.39(-0.34%) |
Dec 27, 2019 | 114.12 | 114.74 | 113.43 | 114.44 | 308,660 | +0.55(+0.48%) |
Dec 26, 2019 | 114.19 | 114.80 | 113.38 | 113.90 | 281,970 | -0.41(-0.36%) |
Dec 24, 2019 | 114.28 | 114.45 | 113.93 | 114.30 | 118,425 | +0.19(+0.16%) |
Dec 23, 2019 | 115.00 | 115.45 | 114.04 | 114.12 | 372,212 | -0.70(-0.61%) |
Dec 20, 2019 | 114.49 | 115.06 | 113.99 | 114.81 | 1,407,975 | +0.99(+0.87%) |
Dec 19, 2019 | 114.52 | 115.08 | 113.59 | 113.82 | 690,022 | -1.09(-0.95%) |
Dec 18, 2019 | 114.00 | 115.82 | 113.91 | 114.91 | 705,248 | +1.15(+1.01%) |
Dec 17, 2019 | 112.41 | 114.09 | 112.26 | 113.76 | 920,130 | +1.48(+1.31%) |
Dec 16, 2019 | 111.99 | 113.07 | 111.83 | 112.28 | 1,438,712 | +1.08(+0.97%) |
Dec 13, 2019 | 110.63 | 111.43 | 110.59 | 111.20 | 656,294 | +0.16(+0.14%) |
Dec 12, 2019 | 110.25 | 111.90 | 110.18 | 111.04 | 656,394 | +0.62(+0.56%) |
Dec 11, 2019 | 111.86 | 111.95 | 109.90 | 110.42 | 917,936 | -1.83(-1.63%) |
Dec 10, 2019 | 111.76 | 112.74 | 111.67 | 112.25 | 467,475 | +0.19(+0.17%) |
Dec 09, 2019 | 113.79 | 113.86 | 111.89 | 112.06 | 589,071 | -1.68(-1.48%) |
Dec 06, 2019 | 113.49 | 115.53 | 113.20 | 113.74 | 474,881 | +1.06(+0.94%) |
Dec 05, 2019 | 112.61 | 113.19 | 112.23 | 112.68 | 705,719 | +0.09(+0.08%) |
Dec 04, 2019 | 112.13 | 113.27 | 112.11 | 112.59 | 508,198 | +0.28(+0.25%) |
Dec 03, 2019 | 111.95 | 112.58 | 111.72 | 112.31 | 482,715 | -0.69(-0.61%) |
Dec 02, 2019 | 114.33 | 114.33 | 111.99 | 113.00 | 442,159 | -1.39(-1.21%) |
Nov 29, 2019 | 113.63 | 114.92 | 113.17 | 114.39 | 307,899 | +0.56(+0.50%) |
Nov 27, 2019 | 114.48 | 114.48 | 113.22 | 113.83 | 439,408 | -0.27(-0.23%) |
Nov 26, 2019 | 112.18 | 114.28 | 112.16 | 114.09 | 871,009 | +1.78(+1.58%) |
Nov 25, 2019 | 112.32 | 112.89 | 112.09 | 112.32 | 420,475 | +0.25(+0.22%) |
Nov 22, 2019 | 112.43 | 112.61 | 110.73 | 112.07 | 449,358 | -0.14(-0.12%) |
Nov 21, 2019 | 113.17 | 113.39 | 111.48 | 112.21 | 716,915 | -1.01(-0.89%) |
Nov 20, 2019 | 112.63 | 114.18 | 112.21 | 113.21 | 536,991 | +0.36(+0.32%) |
Nov 19, 2019 | 111.31 | 113.20 | 110.77 | 112.85 | 791,121 | +1.35(+1.21%) |
Nov 18, 2019 | 111.14 | 112.26 | 110.77 | 111.50 | 617,472 | +0.73(+0.66%) |
Nov 15, 2019 | 110.81 | 110.81 | 109.77 | 110.77 | 617,313 | +0.40(+0.36%) |
Nov 14, 2019 | 110.07 | 110.41 | 109.44 | 110.38 | 594,693 | +0.46(+0.42%) |
Nov 13, 2019 | 109.14 | 110.34 | 109.06 | 109.91 | 386,360 | +0.59(+0.54%) |
Nov 12, 2019 | 109.48 | 110.14 | 108.93 | 109.32 | 510,622 | -0.36(-0.33%) |
Nov 11, 2019 | 110.09 | 110.78 | 109.12 | 109.68 | 430,745 | -0.89(-0.80%) |
Nov 08, 2019 | 110.95 | 111.42 | 108.78 | 110.57 | 514,031 | -0.83(-0.75%) |
Nov 07, 2019 | 108.38 | 111.86 | 108.03 | 111.40 | 899,980 | +3.37(+3.12%) |
Nov 06, 2019 | 109.54 | 110.64 | 106.47 | 108.04 | 1,662,553 | -6.07(-5.32%) |
Nov 05, 2019 | 114.44 | 114.90 | 113.15 | 114.10 | 762,908 | -0.06(-0.06%) |
Nov 04, 2019 | 116.70 | 116.75 | 114.04 | 114.17 | 457,814 | -2.16(-1.86%) |