Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 117.00 | 117.00 | 112.21 | 113.22 | 1,046,800 | -4.09(-3.49%) |
Jan 30, 2020 | 117.43 | 118.63 | 116.51 | 117.31 | 811,798 | -1.35(-1.14%) |
Jan 29, 2020 | 117.99 | 119.17 | 116.57 | 118.66 | 944,934 | +1.20(+1.02%) |
Jan 28, 2020 | 116.70 | 118.60 | 116.33 | 117.46 | 516,583 | +1.24(+1.07%) |
Jan 27, 2020 | 116.58 | 118.44 | 115.73 | 116.22 | 945,114 | -2.53(-2.13%) |
Jan 24, 2020 | 115.78 | 119.06 | 115.49 | 118.75 | 899,300 | +3.14(+2.72%) |
Jan 23, 2020 | 115.52 | 116.97 | 114.77 | 115.61 | 572,008 | -0.04(-0.03%) |
Jan 22, 2020 | 118.18 | 118.57 | 115.43 | 115.65 | 783,637 | -1.93(-1.64%) |
Jan 21, 2020 | 115.50 | 117.90 | 115.27 | 117.58 | 982,141 | +1.53(+1.32%) |
Jan 17, 2020 | 116.59 | 117.74 | 115.34 | 116.05 | 1,018,300 | -0.55(-0.47%) |
Jan 16, 2020 | 113.81 | 116.96 | 113.42 | 116.60 | 2,127,582 | +3.50(+3.09%) |
Jan 15, 2020 | 113.17 | 114.80 | 111.94 | 113.10 | 2,015,317 | -1.16(-1.02%) |
Jan 14, 2020 | 109.40 | 115.24 | 109.40 | 114.26 | 4,632,098 | +6.80(+6.33%) |
Jan 13, 2020 | 96.85 | 108.16 | 95.52 | 107.46 | 16,786,714 | -13.77(-11.36%) |
Jan 10, 2020 | 124.83 | 124.83 | 120.73 | 121.23 | 1,166,500 | -3.25(-2.61%) |
Jan 09, 2020 | 122.66 | 124.64 | 121.82 | 124.48 | 1,201,625 | +1.58(+1.29%) |
Jan 08, 2020 | 121.75 | 124.45 | 121.75 | 122.90 | 1,555,745 | +1.29(+1.06%) |
Jan 07, 2020 | 124.03 | 124.71 | 120.85 | 121.61 | 1,888,961 | -2.19(-1.77%) |
Jan 06, 2020 | 125.93 | 125.93 | 121.09 | 123.80 | 2,166,523 | -3.87(-3.03%) |
Jan 03, 2020 | 126.41 | 128.53 | 125.76 | 127.67 | 603,800 | +0.02(+0.02%) |
Jan 02, 2020 | 128.85 | 128.85 | 125.43 | 127.65 | 1,009,458 | -0.21(-0.16%) |
Dec 31, 2019 | 128.50 | 129.56 | 127.01 | 127.86 | 836,700 | -1.05(-0.81%) |
Dec 30, 2019 | 125.50 | 129.83 | 125.50 | 128.91 | 978,471 | +3.48(+2.77%) |
Dec 27, 2019 | 123.12 | 126.16 | 122.82 | 125.43 | 859,500 | +2.78(+2.27%) |
Dec 26, 2019 | 123.15 | 123.40 | 121.38 | 122.65 | 1,234,450 | +0.14(+0.11%) |
Dec 24, 2019 | 121.85 | 123.42 | 121.85 | 122.51 | 328,500 | +0.47(+0.39%) |
Dec 23, 2019 | 124.00 | 125.76 | 121.38 | 122.04 | 1,055,720 | -3.09(-2.47%) |
Dec 20, 2019 | 124.64 | 126.09 | 124.03 | 125.13 | 1,135,000 | +0.86(+0.69%) |
Dec 19, 2019 | 122.20 | 124.28 | 121.30 | 124.27 | 631,853 | +1.82(+1.49%) |
Dec 18, 2019 | 122.56 | 124.21 | 122.01 | 122.45 | 877,824 | +0.44(+0.36%) |
Dec 17, 2019 | 120.59 | 122.28 | 118.36 | 122.01 | 934,244 | +1.88(+1.56%) |
Dec 16, 2019 | 124.01 | 124.82 | 119.97 | 120.13 | 1,292,436 | -3.73(-3.01%) |
Dec 13, 2019 | 126.11 | 126.31 | 122.82 | 123.86 | 1,023,300 | -1.88(-1.50%) |
Dec 12, 2019 | 120.80 | 125.99 | 119.59 | 125.74 | 1,640,499 | +4.79(+3.96%) |
Dec 11, 2019 | 119.07 | 121.54 | 118.57 | 120.95 | 802,353 | +1.92(+1.61%) |
Dec 10, 2019 | 120.75 | 121.90 | 118.32 | 119.03 | 1,138,555 | -1.52(-1.26%) |
Dec 09, 2019 | 123.49 | 123.63 | 120.22 | 120.55 | 1,432,604 | -3.65(-2.94%) |
Dec 06, 2019 | 124.89 | 125.59 | 122.89 | 124.20 | 1,773,400 | +0.53(+0.43%) |
Dec 05, 2019 | 124.54 | 128.12 | 120.60 | 123.67 | 4,170,456 | +5.61(+4.75%) |
Dec 04, 2019 | 117.78 | 119.63 | 116.78 | 118.06 | 3,183,555 | +2.04(+1.76%) |
Dec 03, 2019 | 119.09 | 119.09 | 115.33 | 116.02 | 1,509,042 | -4.66(-3.86%) |
Dec 02, 2019 | 124.13 | 124.93 | 120.59 | 120.68 | 1,103,622 | -3.03(-2.45%) |
Nov 29, 2019 | 124.00 | 125.50 | 122.43 | 123.71 | 438,200 | +0.06(+0.05%) |
Nov 27, 2019 | 124.53 | 124.53 | 121.30 | 123.65 | 801,800 | +0.44(+0.36%) |
Nov 26, 2019 | 121.70 | 126.64 | 120.00 | 123.21 | 1,390,959 | -1.27(-1.02%) |
Nov 25, 2019 | 125.34 | 126.42 | 123.94 | 124.48 | 828,100 | -0.59(-0.47%) |
Nov 22, 2019 | 124.79 | 126.34 | 123.86 | 125.07 | 855,100 | +0.67(+0.54%) |
Nov 21, 2019 | 124.24 | 124.96 | 122.88 | 124.40 | 747,342 | +0.82(+0.66%) |
Nov 20, 2019 | 121.36 | 123.89 | 120.50 | 123.58 | 1,027,937 | +2.41(+1.99%) |
Nov 19, 2019 | 123.42 | 123.76 | 118.86 | 121.17 | 973,789 | -2.56(-2.07%) |
Nov 18, 2019 | 122.50 | 124.64 | 121.00 | 123.73 | 2,072,705 | +4.09(+3.42%) |
Nov 15, 2019 | 125.27 | 125.40 | 118.06 | 119.64 | 2,155,800 | -4.69(-3.77%) |
Nov 14, 2019 | 122.51 | 125.70 | 121.06 | 124.33 | 453,459 | +1.55(+1.26%) |
Nov 13, 2019 | 122.36 | 122.80 | 120.76 | 122.78 | 485,719 | -0.37(-0.30%) |
Nov 12, 2019 | 123.91 | 124.49 | 122.25 | 123.15 | 617,690 | -1.12(-0.90%) |
Nov 11, 2019 | 125.53 | 126.39 | 122.22 | 124.27 | 501,822 | -2.69(-2.12%) |
Nov 08, 2019 | 130.08 | 130.08 | 126.02 | 126.96 | 612,800 | -3.04(-2.34%) |
Nov 07, 2019 | 128.19 | 130.54 | 127.59 | 130.00 | 969,702 | +3.18(+2.51%) |
Nov 06, 2019 | 127.71 | 128.76 | 126.30 | 126.82 | 435,754 | -2.11(-1.64%) |
Nov 05, 2019 | 128.74 | 130.84 | 128.03 | 128.93 | 477,943 | +1.62(+1.27%) |
Nov 04, 2019 | 127.64 | 129.37 | 126.87 | 127.31 | 561,679 | +0.88(+0.70%) |