Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 133.01 | 134.00 | 127.07 | 128.05 | 1,381,800 | -4.89(-3.68%) |
Jan 30, 2020 | 129.14 | 134.21 | 128.71 | 132.94 | 1,785,845 | +3.94(+3.05%) |
Jan 29, 2020 | 129.00 | 131.67 | 128.50 | 129.00 | 1,396,258 | +1.53(+1.20%) |
Jan 28, 2020 | 126.80 | 128.87 | 125.11 | 127.47 | 975,915 | +1.65(+1.31%) |
Jan 27, 2020 | 126.49 | 128.58 | 124.59 | 125.82 | 1,336,472 | -3.84(-2.96%) |
Jan 24, 2020 | 129.34 | 132.11 | 127.02 | 129.66 | 1,229,500 | +1.82(+1.42%) |
Jan 23, 2020 | 126.09 | 127.92 | 124.35 | 127.84 | 947,108 | +2.82(+2.26%) |
Jan 22, 2020 | 127.01 | 129.00 | 124.89 | 125.02 | 830,385 | -0.24(-0.19%) |
Jan 21, 2020 | 125.92 | 127.91 | 124.72 | 125.26 | 1,301,314 | -0.57(-0.45%) |
Jan 17, 2020 | 128.34 | 128.97 | 124.09 | 125.83 | 1,418,800 | -2.57(-2.00%) |
Jan 16, 2020 | 130.17 | 130.93 | 126.71 | 128.40 | 1,366,974 | -0.17(-0.13%) |
Jan 15, 2020 | 130.00 | 132.48 | 128.09 | 128.57 | 1,168,445 | -0.46(-0.36%) |
Jan 14, 2020 | 131.16 | 131.75 | 128.59 | 129.03 | 1,183,976 | -2.13(-1.62%) |
Jan 13, 2020 | 130.07 | 132.91 | 129.80 | 131.16 | 1,165,649 | +1.77(+1.37%) |
Jan 10, 2020 | 128.52 | 131.84 | 128.50 | 129.39 | 1,348,100 | +0.87(+0.68%) |
Jan 09, 2020 | 127.36 | 129.52 | 125.70 | 128.52 | 1,306,946 | +2.97(+2.37%) |
Jan 08, 2020 | 123.31 | 126.71 | 122.89 | 125.55 | 1,153,498 | +2.66(+2.16%) |
Jan 07, 2020 | 123.90 | 125.39 | 122.21 | 122.89 | 1,270,558 | -0.54(-0.44%) |
Jan 06, 2020 | 116.94 | 123.63 | 116.52 | 123.43 | 1,863,119 | +5.14(+4.35%) |
Jan 03, 2020 | 114.69 | 118.55 | 114.27 | 118.29 | 928,800 | +0.98(+0.84%) |
Jan 02, 2020 | 116.75 | 118.25 | 115.82 | 117.31 | 1,003,424 | +1.94(+1.68%) |
Dec 31, 2019 | 113.21 | 115.52 | 112.85 | 115.37 | 1,092,500 | +1.07(+0.94%) |
Dec 30, 2019 | 118.94 | 119.10 | 112.51 | 114.30 | 1,893,752 | -5.62(-4.69%) |
Dec 27, 2019 | 121.46 | 121.79 | 118.50 | 119.92 | 1,489,100 | -0.48(-0.40%) |
Dec 26, 2019 | 120.32 | 122.37 | 120.00 | 120.40 | 1,068,309 | +1.38(+1.16%) |
Dec 24, 2019 | 118.09 | 120.18 | 117.48 | 119.02 | 608,600 | +0.93(+0.79%) |
Dec 23, 2019 | 116.68 | 118.92 | 116.31 | 118.09 | 1,072,307 | +1.87(+1.61%) |
Dec 20, 2019 | 116.25 | 117.93 | 115.74 | 116.22 | 1,351,700 | +0.47(+0.41%) |
Dec 19, 2019 | 115.83 | 116.24 | 113.79 | 115.75 | 1,059,752 | +0.35(+0.30%) |
Dec 18, 2019 | 114.64 | 116.85 | 114.27 | 115.40 | 1,112,958 | +1.30(+1.14%) |
Dec 17, 2019 | 116.89 | 116.89 | 113.89 | 114.10 | 1,276,164 | -2.13(-1.83%) |
Dec 16, 2019 | 116.99 | 117.80 | 115.14 | 116.23 | 1,616,963 | -0.46(-0.39%) |
Dec 13, 2019 | 113.88 | 117.22 | 113.85 | 116.69 | 1,294,600 | +3.44(+3.04%) |
Dec 12, 2019 | 117.75 | 117.85 | 112.59 | 113.25 | 1,901,520 | -4.40(-3.74%) |
Dec 11, 2019 | 120.46 | 120.46 | 115.12 | 117.65 | 1,432,263 | -1.96(-1.64%) |
Dec 10, 2019 | 121.50 | 122.44 | 118.00 | 119.61 | 1,764,489 | -1.41(-1.17%) |
Dec 09, 2019 | 118.29 | 122.25 | 118.07 | 121.02 | 1,985,779 | +2.71(+2.29%) |
Dec 06, 2019 | 119.36 | 121.40 | 116.59 | 118.31 | 3,543,500 | -0.85(-0.71%) |
Dec 05, 2019 | 121.14 | 123.08 | 118.81 | 119.16 | 2,015,552 | -2.69(-2.21%) |
Dec 04, 2019 | 125.89 | 126.39 | 120.21 | 121.85 | 1,789,373 | -2.94(-2.36%) |
Dec 03, 2019 | 118.46 | 125.17 | 117.63 | 124.79 | 1,482,721 | +2.84(+2.33%) |
Dec 02, 2019 | 129.24 | 129.29 | 118.85 | 121.95 | 2,708,993 | -7.83(-6.03%) |
Nov 29, 2019 | 130.00 | 131.55 | 129.38 | 129.78 | 543,900 | -0.18(-0.14%) |
Nov 27, 2019 | 130.02 | 131.10 | 127.86 | 129.96 | 998,700 | -0.36(-0.28%) |
Nov 26, 2019 | 129.66 | 131.52 | 129.01 | 130.32 | 1,610,332 | +1.70(+1.32%) |
Nov 25, 2019 | 128.39 | 129.66 | 127.43 | 128.62 | 1,089,227 | +0.95(+0.74%) |
Nov 22, 2019 | 128.58 | 129.79 | 125.62 | 127.67 | 1,220,300 | -0.21(-0.16%) |
Nov 21, 2019 | 129.49 | 130.21 | 126.75 | 127.88 | 1,279,787 | -1.53(-1.18%) |
Nov 20, 2019 | 126.00 | 129.79 | 125.18 | 129.41 | 2,383,425 | +3.33(+2.64%) |
Nov 19, 2019 | 122.89 | 128.17 | 122.72 | 126.08 | 3,611,759 | +4.93(+4.07%) |
Nov 18, 2019 | 115.00 | 122.99 | 114.90 | 121.15 | 2,659,609 | +3.63(+3.09%) |
Nov 15, 2019 | 116.78 | 117.55 | 114.60 | 117.52 | 827,400 | +1.56(+1.35%) |
Nov 14, 2019 | 116.71 | 117.55 | 115.78 | 115.96 | 902,492 | -0.74(-0.63%) |
Nov 13, 2019 | 114.31 | 117.42 | 113.67 | 116.70 | 1,789,260 | +3.24(+2.86%) |
Nov 12, 2019 | 111.11 | 114.05 | 111.04 | 113.46 | 1,366,255 | +2.56(+2.31%) |
Nov 11, 2019 | 109.10 | 112.49 | 107.66 | 110.90 | 1,396,984 | +1.24(+1.13%) |
Nov 08, 2019 | 106.00 | 110.31 | 104.54 | 109.66 | 2,028,500 | +4.44(+4.22%) |
Nov 07, 2019 | 107.45 | 108.63 | 104.93 | 105.22 | 1,067,162 | -3.01(-2.78%) |
Nov 06, 2019 | 106.90 | 109.38 | 106.15 | 108.23 | 1,164,319 | +1.43(+1.34%) |
Nov 05, 2019 | 107.59 | 108.96 | 104.33 | 106.80 | 1,605,350 | -0.47(-0.44%) |
Nov 04, 2019 | 112.00 | 112.25 | 106.73 | 107.27 | 1,894,273 | -3.80(-3.42%) |