Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 135.00 | 136.73 | 131.10 | 132.90 | 6,680 | -1.70(-1.26%) |
Jan 30, 2020 | 139.10 | 139.70 | 133.30 | 134.60 | 11,740 | -4.30(-3.10%) |
Jan 29, 2020 | 146.90 | 146.90 | 137.10 | 138.90 | 14,990 | -7.20(-4.93%) |
Jan 28, 2020 | 150.00 | 150.00 | 144.60 | 146.10 | 11,406 | -1.00(-0.68%) |
Jan 27, 2020 | 150.00 | 151.00 | 144.80 | 147.10 | 22,693 | +0.90(+0.62%) |
Jan 24, 2020 | 151.70 | 152.35 | 142.60 | 146.20 | 13,830 | -3.60(-2.40%) |
Jan 23, 2020 | 141.90 | 154.50 | 138.90 | 149.80 | 20,285 | +11.70(+8.47%) |
Jan 22, 2020 | 141.50 | 144.00 | 137.10 | 138.10 | 6,167 | -3.30(-2.33%) |
Jan 21, 2020 | 146.00 | 148.00 | 140.70 | 141.40 | 11,041 | -3.60(-2.48%) |
Jan 17, 2020 | 149.90 | 149.90 | 142.50 | 145.00 | 8,760 | -2.40(-1.63%) |
Jan 16, 2020 | 148.20 | 151.00 | 146.10 | 147.40 | 9,293 | -0.20(-0.14%) |
Jan 15, 2020 | 148.80 | 154.50 | 146.40 | 147.60 | 13,372 | -0.70(-0.47%) |
Jan 14, 2020 | 143.00 | 152.70 | 141.00 | 148.30 | 28,334 | +4.90(+3.42%) |
Jan 13, 2020 | 146.80 | 150.00 | 141.50 | 143.40 | 9,510 | -0.70(-0.49%) |
Jan 10, 2020 | 141.90 | 152.30 | 141.90 | 144.10 | 7,970 | +1.70(+1.19%) |
Jan 09, 2020 | 141.90 | 150.80 | 140.90 | 142.40 | 29,035 | +1.30(+0.92%) |
Jan 08, 2020 | 140.30 | 145.40 | 139.10 | 141.10 | 7,299 | +0.00(+0.00%) |
Jan 07, 2020 | 141.50 | 145.70 | 140.50 | 141.10 | 5,141 | -0.30(-0.21%) |
Jan 06, 2020 | 145.50 | 149.22 | 141.10 | 141.40 | 11,179 | -3.10(-2.15%) |
Jan 03, 2020 | 144.70 | 151.20 | 140.80 | 144.50 | 11,570 | -2.40(-1.63%) |
Jan 02, 2020 | 150.50 | 150.50 | 140.20 | 146.90 | 40,906 | -1.00(-0.68%) |
Dec 31, 2019 | 155.90 | 156.95 | 144.40 | 147.90 | 13,270 | -9.20(-5.86%) |
Dec 30, 2019 | 169.70 | 170.70 | 155.60 | 157.10 | 16,696 | -12.40(-7.32%) |
Dec 27, 2019 | 184.20 | 186.20 | 153.60 | 169.50 | 48,080 | -16.50(-8.87%) |
Dec 26, 2019 | 205.20 | 206.00 | 184.26 | 186.00 | 26,768 | -19.80(-9.62%) |
Dec 24, 2019 | 192.10 | 214.70 | 187.50 | 205.80 | 7,730 | +14.30(+7.47%) |
Dec 23, 2019 | 175.80 | 198.20 | 174.50 | 191.50 | 9,015 | +16.50(+9.43%) |
Dec 20, 2019 | 181.50 | 182.50 | 169.30 | 175.00 | 14,410 | -5.60(-3.10%) |
Dec 19, 2019 | 179.00 | 188.10 | 176.60 | 180.60 | 6,026 | +2.10(+1.18%) |
Dec 18, 2019 | 167.30 | 183.90 | 167.00 | 178.50 | 8,413 | +10.90(+6.50%) |
Dec 17, 2019 | 169.90 | 170.60 | 165.40 | 167.60 | 6,338 | -2.30(-1.35%) |
Dec 16, 2019 | 170.70 | 176.73 | 164.40 | 169.90 | 10,062 | -0.10(-0.06%) |
Dec 13, 2019 | 176.10 | 182.00 | 168.60 | 170.00 | 7,320 | -6.40(-3.63%) |
Dec 12, 2019 | 176.00 | 180.00 | 171.60 | 176.40 | 8,920 | +1.50(+0.86%) |
Dec 11, 2019 | 167.70 | 183.00 | 167.50 | 174.90 | 5,808 | +8.40(+5.05%) |
Dec 10, 2019 | 178.00 | 189.00 | 163.71 | 166.50 | 26,018 | -11.70(-6.57%) |
Dec 09, 2019 | 193.30 | 199.04 | 177.50 | 178.20 | 16,356 | -11.10(-5.86%) |
Dec 06, 2019 | 180.80 | 212.60 | 180.80 | 189.30 | 25,910 | +10.10(+5.64%) |
Dec 05, 2019 | 180.30 | 185.00 | 177.26 | 179.20 | 7,100 | -0.40(-0.22%) |
Dec 04, 2019 | 177.80 | 185.00 | 175.20 | 179.60 | 10,722 | +1.80(+1.01%) |
Dec 03, 2019 | 168.50 | 178.20 | 163.70 | 177.80 | 8,214 | +7.60(+4.47%) |
Dec 02, 2019 | 187.50 | 187.50 | 162.40 | 170.20 | 36,757 | -16.80(-8.98%) |
Nov 29, 2019 | 189.80 | 199.90 | 185.50 | 187.00 | 10,520 | -0.50(-0.27%) |
Nov 27, 2019 | 169.90 | 190.70 | 168.60 | 187.50 | 14,830 | +18.70(+11.08%) |
Nov 26, 2019 | 157.90 | 171.50 | 157.90 | 168.80 | 9,389 | +11.20(+7.11%) |
Nov 25, 2019 | 150.50 | 161.20 | 145.00 | 157.60 | 11,754 | +9.10(+6.13%) |
Nov 22, 2019 | 156.90 | 160.60 | 145.21 | 148.50 | 12,570 | -5.00(-3.26%) |
Nov 21, 2019 | 150.00 | 165.00 | 138.00 | 153.50 | 16,108 | +8.90(+6.15%) |
Nov 20, 2019 | 147.50 | 150.00 | 140.68 | 144.60 | 35,818 | -1.50(-1.03%) |
Nov 19, 2019 | 139.60 | 154.80 | 137.40 | 146.10 | 11,085 | +8.30(+6.02%) |
Nov 18, 2019 | 140.00 | 140.00 | 130.00 | 137.80 | 8,918 | +0.10(+0.07%) |
Nov 15, 2019 | 134.40 | 138.80 | 133.01 | 137.70 | 1,830 | +5.70(+4.32%) |
Nov 14, 2019 | 140.00 | 140.00 | 131.00 | 132.00 | 5,183 | -3.10(-2.29%) |
Nov 13, 2019 | 135.00 | 137.80 | 132.70 | 135.10 | 3,704 | +3.60(+2.74%) |
Nov 12, 2019 | 134.30 | 134.30 | 130.26 | 131.50 | 1,320 | -1.00(-0.75%) |
Nov 11, 2019 | 135.00 | 135.00 | 128.87 | 132.50 | 2,990 | +2.70(+2.08%) |
Nov 08, 2019 | 130.70 | 132.80 | 129.10 | 129.80 | 1,900 | -0.90(-0.69%) |
Nov 07, 2019 | 134.30 | 134.95 | 130.60 | 130.70 | 1,100 | -2.90(-2.17%) |
Nov 06, 2019 | 137.30 | 141.30 | 133.10 | 133.60 | 2,735 | -3.80(-2.77%) |
Nov 05, 2019 | 137.50 | 139.25 | 134.60 | 137.40 | 1,115 | -0.20(-0.15%) |
Nov 04, 2019 | 138.30 | 140.00 | 136.90 | 137.60 | 1,761 | -0.30(-0.22%) |