Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 117.43 | 118.15 | 108.03 | 110.42 | 8,055,200 | -6.87(-5.86%) |
Jan 30, 2020 | 115.40 | 118.47 | 114.49 | 117.29 | 6,695,777 | +2.41(+2.10%) |
Jan 29, 2020 | 123.74 | 123.80 | 113.63 | 114.88 | 13,000,612 | -5.24(-4.36%) |
Jan 28, 2020 | 124.43 | 127.89 | 117.26 | 120.12 | 12,177,700 | -4.63(-3.71%) |
Jan 27, 2020 | 119.80 | 129.83 | 119.60 | 124.75 | 18,403,052 | +5.26(+4.40%) |
Jan 24, 2020 | 123.81 | 126.74 | 116.42 | 119.49 | 13,241,500 | +0.85(+0.72%) |
Jan 23, 2020 | 119.75 | 120.99 | 112.88 | 118.64 | 12,065,762 | -3.76(-3.07%) |
Jan 22, 2020 | 126.93 | 134.70 | 119.01 | 122.40 | 25,149,922 | -6.78(-5.25%) |
Jan 21, 2020 | 113.00 | 129.55 | 111.12 | 129.18 | 29,378,124 | +20.06(+18.38%) |
Jan 17, 2020 | 110.84 | 113.11 | 107.43 | 109.12 | 10,445,400 | -1.28(-1.16%) |
Jan 16, 2020 | 111.27 | 114.40 | 107.25 | 110.40 | 15,022,258 | +3.32(+3.10%) |
Jan 15, 2020 | 110.79 | 115.25 | 106.11 | 107.08 | 22,988,084 | -9.97(-8.52%) |
Jan 14, 2020 | 126.45 | 135.23 | 114.28 | 117.05 | 50,625,416 | +2.71(+2.37%) |
Jan 13, 2020 | 99.71 | 115.50 | 98.80 | 114.34 | 29,498,224 | +18.27(+19.02%) |
Jan 10, 2020 | 91.82 | 97.90 | 90.25 | 96.07 | 22,571,700 | +5.82(+6.45%) |
Jan 09, 2020 | 82.98 | 90.40 | 81.35 | 90.25 | 17,073,996 | +8.97(+11.04%) |
Jan 08, 2020 | 86.00 | 88.27 | 81.16 | 81.28 | 18,216,684 | -2.61(-3.11%) |
Jan 07, 2020 | 75.00 | 84.88 | 75.00 | 83.89 | 12,050,609 | +9.30(+12.47%) |
Jan 06, 2020 | 74.97 | 75.75 | 73.83 | 74.59 | 2,324,758 | -0.82(-1.09%) |
Jan 03, 2020 | 75.12 | 76.20 | 74.31 | 75.41 | 1,629,300 | -0.23(-0.30%) |
Jan 02, 2020 | 76.23 | 77.20 | 75.26 | 75.64 | 2,221,907 | +0.04(+0.05%) |
Dec 31, 2019 | 73.55 | 75.73 | 73.22 | 75.60 | 2,004,000 | +1.45(+1.96%) |
Dec 30, 2019 | 75.76 | 75.95 | 73.60 | 74.15 | 2,548,144 | -1.49(-1.97%) |
Dec 27, 2019 | 76.73 | 77.42 | 75.14 | 75.64 | 2,737,600 | -0.76(-0.99%) |
Dec 26, 2019 | 78.25 | 78.58 | 76.05 | 76.40 | 2,957,152 | -1.33(-1.71%) |
Dec 24, 2019 | 78.02 | 79.28 | 76.94 | 77.73 | 2,016,300 | -0.01(-0.01%) |
Dec 23, 2019 | 76.88 | 78.46 | 76.63 | 77.74 | 2,863,909 | +0.90(+1.17%) |
Dec 20, 2019 | 76.88 | 77.00 | 75.07 | 76.84 | 5,969,500 | -0.52(-0.67%) |
Dec 19, 2019 | 77.79 | 80.02 | 76.82 | 77.36 | 4,775,190 | +0.06(+0.08%) |
Dec 18, 2019 | 76.55 | 77.88 | 75.44 | 77.30 | 3,738,814 | +0.97(+1.27%) |
Dec 17, 2019 | 73.17 | 77.21 | 73.17 | 76.33 | 4,608,441 | +2.73(+3.71%) |
Dec 16, 2019 | 75.00 | 75.01 | 71.65 | 73.60 | 4,872,368 | -1.42(-1.89%) |
Dec 13, 2019 | 75.36 | 76.39 | 74.85 | 75.02 | 1,772,600 | -0.21(-0.28%) |
Dec 12, 2019 | 75.91 | 76.88 | 74.27 | 75.23 | 2,606,743 | -0.67(-0.88%) |
Dec 11, 2019 | 74.79 | 76.95 | 74.46 | 75.90 | 3,321,127 | +1.25(+1.67%) |
Dec 10, 2019 | 73.45 | 75.08 | 73.40 | 74.65 | 2,453,054 | +0.60(+0.81%) |
Dec 09, 2019 | 76.16 | 76.27 | 73.63 | 74.05 | 3,014,067 | -2.17(-2.85%) |
Dec 06, 2019 | 74.00 | 76.30 | 73.25 | 76.22 | 3,565,700 | +2.56(+3.48%) |
Dec 05, 2019 | 73.59 | 76.03 | 71.30 | 73.66 | 5,682,281 | -0.23(-0.31%) |
Dec 04, 2019 | 76.75 | 77.05 | 73.51 | 73.89 | 5,165,717 | -2.27(-2.98%) |
Dec 03, 2019 | 77.51 | 77.68 | 75.40 | 76.16 | 5,264,982 | -3.11(-3.92%) |
Dec 02, 2019 | 83.30 | 83.64 | 77.03 | 79.27 | 5,983,637 | -3.69(-4.45%) |
Nov 29, 2019 | 82.08 | 84.90 | 81.83 | 82.96 | 3,694,600 | +1.30(+1.59%) |
Nov 27, 2019 | 79.96 | 83.65 | 79.75 | 81.66 | 5,105,000 | +2.23(+2.81%) |
Nov 26, 2019 | 77.52 | 79.73 | 76.70 | 79.43 | 3,316,542 | +2.15(+2.78%) |
Nov 25, 2019 | 78.04 | 78.80 | 76.05 | 77.28 | 3,940,112 | -0.06(-0.08%) |
Nov 22, 2019 | 78.55 | 78.90 | 76.55 | 77.34 | 2,378,800 | -1.28(-1.63%) |
Nov 21, 2019 | 78.30 | 80.17 | 77.18 | 78.62 | 2,640,916 | +0.50(+0.64%) |
Nov 20, 2019 | 76.89 | 78.57 | 76.23 | 78.12 | 2,209,945 | +0.77(+1.00%) |
Nov 19, 2019 | 79.75 | 80.00 | 76.55 | 77.35 | 2,972,523 | -2.37(-2.97%) |
Nov 18, 2019 | 81.22 | 81.22 | 78.55 | 79.72 | 2,936,307 | -1.09(-1.35%) |
Nov 15, 2019 | 81.04 | 83.14 | 79.06 | 80.81 | 4,099,900 | +0.38(+0.47%) |
Nov 14, 2019 | 81.34 | 83.38 | 79.64 | 80.43 | 5,534,213 | +1.42(+1.80%) |
Nov 13, 2019 | 78.00 | 80.18 | 77.00 | 79.01 | 3,888,191 | +0.74(+0.95%) |
Nov 12, 2019 | 76.75 | 79.47 | 73.85 | 78.27 | 6,287,492 | +1.48(+1.93%) |
Nov 11, 2019 | 79.88 | 79.96 | 75.65 | 76.79 | 5,031,519 | -3.16(-3.95%) |
Nov 08, 2019 | 79.25 | 80.79 | 78.67 | 79.95 | 2,846,900 | +0.96(+1.22%) |
Nov 07, 2019 | 81.10 | 81.19 | 77.22 | 78.99 | 6,168,959 | -1.74(-2.16%) |
Nov 06, 2019 | 82.04 | 83.51 | 80.50 | 80.73 | 3,666,041 | -0.72(-0.88%) |
Nov 05, 2019 | 83.25 | 84.97 | 81.39 | 81.45 | 8,339,763 | +1.66(+2.08%) |
Nov 04, 2019 | 83.40 | 83.44 | 79.63 | 79.79 | 4,751,472 | -2.21(-2.70%) |