Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 165.50 | 173.00 | 161.00 | 166.90 | 111,440 | +10.80(+6.92%) |
Jan 30, 2020 | 162.40 | 166.10 | 156.10 | 156.10 | 435,067 | +2.30(+1.50%) |
Jan 29, 2020 | 148.90 | 156.30 | 148.60 | 153.80 | 109,569 | +3.80(+2.53%) |
Jan 28, 2020 | 153.60 | 155.40 | 147.10 | 150.00 | 86,776 | -5.90(-3.78%) |
Jan 27, 2020 | 156.00 | 159.00 | 150.90 | 155.90 | 155,027 | +12.20(+8.49%) |
Jan 24, 2020 | 141.60 | 147.60 | 141.20 | 143.70 | 121,390 | +8.40(+6.21%) |
Jan 23, 2020 | 137.60 | 140.50 | 133.70 | 135.30 | 180,994 | +7.60(+5.95%) |
Jan 22, 2020 | 124.00 | 128.40 | 123.70 | 127.70 | 307,594 | +9.50(+8.04%) |
Jan 21, 2020 | 118.40 | 118.50 | 115.10 | 118.20 | 83,150 | +2.70(+2.34%) |
Jan 17, 2020 | 115.70 | 117.85 | 114.13 | 115.50 | 42,430 | -1.20(-1.03%) |
Jan 16, 2020 | 119.10 | 119.10 | 114.60 | 116.70 | 93,293 | -3.30(-2.75%) |
Jan 15, 2020 | 119.20 | 123.40 | 118.80 | 120.00 | 81,519 | +2.90(+2.48%) |
Jan 14, 2020 | 117.00 | 118.90 | 115.80 | 117.10 | 66,565 | -2.20(-1.84%) |
Jan 13, 2020 | 116.10 | 120.30 | 116.10 | 119.30 | 106,319 | +5.69(+5.01%) |
Jan 10, 2020 | 112.80 | 115.20 | 111.50 | 113.61 | 70,490 | +2.20(+1.98%) |
Jan 09, 2020 | 112.60 | 116.50 | 110.00 | 111.40 | 129,719 | +4.40(+4.11%) |
Jan 08, 2020 | 99.00 | 113.50 | 98.60 | 107.00 | 457,224 | +9.50(+9.74%) |
Jan 07, 2020 | 97.90 | 99.60 | 96.20 | 97.50 | 93,626 | +0.80(+0.83%) |
Jan 06, 2020 | 94.00 | 97.60 | 93.30 | 96.70 | 121,786 | +0.30(+0.31%) |
Jan 03, 2020 | 94.70 | 100.00 | 93.50 | 96.40 | 237,530 | -9.40(-8.88%) |
Jan 02, 2020 | 105.80 | 108.30 | 104.80 | 105.80 | 84,269 | +0.00(+0.00%) |
Dec 31, 2019 | 107.90 | 108.30 | 102.31 | 105.80 | 117,490 | +2.10(+2.03%) |
Dec 30, 2019 | 100.40 | 106.10 | 100.40 | 103.70 | 93,192 | +0.70(+0.68%) |
Dec 27, 2019 | 102.50 | 105.10 | 101.80 | 103.00 | 82,170 | -0.30(-0.29%) |
Dec 26, 2019 | 105.10 | 105.20 | 102.30 | 103.30 | 107,550 | -3.00(-2.82%) |
Dec 24, 2019 | 107.20 | 107.50 | 105.90 | 106.30 | 62,840 | -1.80(-1.67%) |
Dec 23, 2019 | 110.70 | 111.20 | 107.80 | 108.10 | 118,762 | -2.10(-1.91%) |
Dec 20, 2019 | 108.00 | 111.60 | 108.00 | 110.20 | 132,600 | +3.10(+2.89%) |
Dec 19, 2019 | 107.60 | 108.40 | 105.30 | 107.10 | 90,223 | -0.90(-0.83%) |
Dec 18, 2019 | 109.90 | 110.80 | 106.70 | 108.00 | 165,801 | -0.40(-0.37%) |
Dec 17, 2019 | 110.00 | 110.40 | 107.70 | 108.40 | 203,337 | -3.70(-3.30%) |
Dec 16, 2019 | 112.20 | 112.60 | 111.20 | 112.10 | 95,113 | -2.50(-2.18%) |
Dec 13, 2019 | 117.00 | 117.22 | 110.51 | 114.60 | 196,700 | -3.30(-2.80%) |
Dec 12, 2019 | 119.80 | 120.20 | 115.20 | 117.90 | 148,860 | -2.70(-2.24%) |
Dec 11, 2019 | 119.10 | 124.70 | 118.30 | 120.60 | 174,017 | +2.90(+2.46%) |
Dec 10, 2019 | 120.00 | 121.00 | 116.40 | 117.70 | 139,191 | -1.90(-1.59%) |
Dec 09, 2019 | 121.50 | 121.60 | 118.10 | 119.60 | 110,341 | +0.20(+0.17%) |
Dec 06, 2019 | 126.00 | 126.00 | 114.30 | 119.40 | 362,040 | -4.30(-3.48%) |
Dec 05, 2019 | 120.20 | 125.00 | 119.20 | 123.70 | 198,137 | +0.00(+0.00%) |
Dec 04, 2019 | 128.40 | 128.90 | 121.80 | 123.70 | 418,144 | -15.60(-11.20%) |
Dec 03, 2019 | 142.60 | 145.50 | 135.60 | 139.30 | 102,750 | -2.66(-1.87%) |
Dec 02, 2019 | 138.00 | 144.30 | 137.50 | 141.96 | 105,968 | -3.24(-2.23%) |
Nov 29, 2019 | 135.00 | 147.50 | 135.00 | 145.20 | 270,600 | +16.30(+12.65%) |
Nov 27, 2019 | 128.00 | 132.40 | 125.80 | 128.90 | 126,610 | +1.90(+1.50%) |
Nov 26, 2019 | 127.20 | 130.60 | 125.80 | 127.00 | 181,462 | -2.60(-2.01%) |
Nov 25, 2019 | 132.10 | 134.10 | 128.60 | 129.60 | 155,152 | +0.00(+0.00%) |
Nov 22, 2019 | 126.90 | 132.60 | 126.50 | 129.60 | 188,050 | +2.60(+2.05%) |
Nov 21, 2019 | 132.20 | 133.50 | 125.40 | 127.00 | 267,364 | -10.10(-7.37%) |
Nov 20, 2019 | 146.20 | 147.80 | 134.30 | 137.10 | 282,796 | -13.20(-8.78%) |
Nov 19, 2019 | 145.50 | 152.00 | 144.40 | 150.30 | 213,216 | +11.20(+8.05%) |
Nov 18, 2019 | 136.00 | 141.10 | 135.20 | 139.10 | 161,703 | +6.60(+4.98%) |
Nov 15, 2019 | 139.80 | 140.00 | 131.20 | 132.50 | 164,460 | -6.50(-4.68%) |
Nov 14, 2019 | 134.50 | 140.90 | 133.50 | 139.00 | 140,745 | +2.10(+1.53%) |
Nov 13, 2019 | 142.30 | 142.40 | 135.00 | 136.90 | 131,810 | -3.30(-2.35%) |
Nov 12, 2019 | 137.00 | 142.10 | 134.90 | 140.20 | 91,866 | +0.40(+0.29%) |
Nov 11, 2019 | 143.00 | 143.40 | 136.60 | 139.80 | 90,655 | +3.68(+2.70%) |
Nov 08, 2019 | 145.00 | 148.00 | 135.87 | 136.12 | 136,260 | -3.68(-2.63%) |
Nov 07, 2019 | 136.60 | 140.40 | 133.00 | 139.80 | 157,410 | -3.00(-2.10%) |
Nov 06, 2019 | 137.30 | 145.70 | 133.40 | 142.80 | 197,667 | +4.70(+3.40%) |
Nov 05, 2019 | 138.70 | 139.00 | 135.60 | 138.10 | 74,260 | -4.60(-3.22%) |
Nov 04, 2019 | 139.60 | 143.40 | 136.30 | 142.70 | 306,179 | -3.80(-2.59%) |