Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 114.74 | 116.03 | 113.51 | 114.79 | 484,500 | -0.66(-0.57%) |
Jan 30, 2020 | 116.72 | 118.00 | 114.56 | 115.45 | 392,796 | -2.48(-2.10%) |
Jan 29, 2020 | 114.71 | 119.25 | 114.32 | 117.93 | 517,168 | +3.21(+2.80%) |
Jan 28, 2020 | 117.97 | 118.48 | 113.84 | 114.72 | 644,701 | -2.31(-1.97%) |
Jan 27, 2020 | 117.94 | 120.37 | 114.90 | 117.03 | 884,182 | -2.97(-2.47%) |
Jan 24, 2020 | 118.11 | 120.78 | 118.01 | 120.00 | 894,600 | +2.04(+1.73%) |
Jan 23, 2020 | 115.24 | 118.79 | 112.73 | 117.96 | 704,571 | +2.33(+2.02%) |
Jan 22, 2020 | 118.44 | 120.57 | 114.68 | 115.63 | 663,492 | -2.35(-1.99%) |
Jan 21, 2020 | 118.41 | 121.47 | 117.10 | 117.98 | 656,596 | -0.84(-0.71%) |
Jan 17, 2020 | 119.01 | 119.46 | 116.16 | 118.82 | 860,300 | -0.52(-0.44%) |
Jan 16, 2020 | 118.97 | 119.96 | 117.48 | 119.34 | 522,766 | +1.25(+1.06%) |
Jan 15, 2020 | 119.23 | 122.42 | 117.35 | 118.09 | 694,195 | -0.35(-0.30%) |
Jan 14, 2020 | 113.40 | 118.53 | 111.53 | 118.44 | 836,903 | +3.79(+3.31%) |
Jan 13, 2020 | 118.00 | 118.49 | 112.48 | 114.65 | 878,601 | -4.60(-3.86%) |
Jan 10, 2020 | 118.35 | 120.57 | 117.66 | 119.25 | 647,000 | +1.19(+1.01%) |
Jan 09, 2020 | 116.00 | 120.97 | 116.00 | 118.06 | 604,108 | +2.59(+2.24%) |
Jan 08, 2020 | 115.41 | 116.38 | 114.65 | 115.47 | 554,417 | +0.18(+0.16%) |
Jan 07, 2020 | 115.97 | 117.02 | 114.56 | 115.29 | 392,349 | -0.68(-0.59%) |
Jan 06, 2020 | 115.15 | 116.96 | 114.10 | 115.97 | 668,629 | +0.29(+0.25%) |
Jan 03, 2020 | 114.23 | 116.93 | 113.84 | 115.68 | 425,900 | +0.06(+0.05%) |
Jan 02, 2020 | 115.57 | 117.60 | 114.01 | 115.62 | 593,534 | +0.45(+0.39%) |
Dec 31, 2019 | 114.00 | 116.80 | 113.50 | 115.17 | 368,600 | +0.48(+0.42%) |
Dec 30, 2019 | 116.83 | 117.82 | 114.05 | 114.69 | 339,771 | -2.85(-2.42%) |
Dec 27, 2019 | 118.30 | 118.30 | 116.11 | 117.54 | 326,600 | -0.23(-0.20%) |
Dec 26, 2019 | 118.00 | 118.37 | 117.06 | 117.77 | 185,048 | +0.08(+0.07%) |
Dec 24, 2019 | 117.08 | 117.81 | 115.96 | 117.69 | 190,800 | +0.36(+0.31%) |
Dec 23, 2019 | 115.74 | 118.10 | 115.00 | 117.33 | 507,794 | +1.40(+1.21%) |
Dec 20, 2019 | 117.88 | 117.88 | 115.00 | 115.93 | 946,000 | -1.92(-1.63%) |
Dec 19, 2019 | 116.10 | 118.00 | 113.63 | 117.85 | 1,085,244 | +2.51(+2.18%) |
Dec 18, 2019 | 117.27 | 117.89 | 114.77 | 115.34 | 987,071 | -1.21(-1.04%) |
Dec 17, 2019 | 123.70 | 125.00 | 115.45 | 116.55 | 1,368,636 | -3.57(-2.97%) |
Dec 16, 2019 | 118.64 | 122.61 | 118.41 | 120.12 | 786,132 | +2.38(+2.02%) |
Dec 13, 2019 | 120.50 | 121.53 | 117.05 | 117.74 | 469,500 | -2.87(-2.38%) |
Dec 12, 2019 | 118.17 | 121.25 | 117.34 | 120.61 | 471,831 | +1.82(+1.53%) |
Dec 11, 2019 | 120.98 | 122.33 | 117.79 | 118.79 | 522,843 | -3.05(-2.50%) |
Dec 10, 2019 | 120.11 | 123.49 | 118.91 | 121.84 | 696,861 | +1.13(+0.94%) |
Dec 09, 2019 | 124.55 | 124.55 | 120.05 | 120.71 | 525,198 | -3.05(-2.46%) |
Dec 06, 2019 | 124.34 | 125.72 | 123.17 | 123.76 | 888,800 | -0.47(-0.38%) |
Dec 05, 2019 | 121.66 | 125.59 | 121.64 | 124.23 | 980,030 | +2.25(+1.84%) |
Dec 04, 2019 | 122.00 | 123.91 | 119.75 | 121.98 | 763,175 | -0.39(-0.32%) |
Dec 03, 2019 | 117.73 | 122.87 | 116.23 | 122.37 | 815,092 | +3.79(+3.20%) |
Dec 02, 2019 | 118.01 | 119.93 | 117.50 | 118.58 | 784,371 | +1.44(+1.23%) |
Nov 29, 2019 | 117.31 | 119.50 | 116.46 | 117.14 | 332,400 | -0.42(-0.36%) |
Nov 27, 2019 | 119.00 | 120.00 | 116.20 | 117.56 | 591,700 | -1.50(-1.26%) |
Nov 26, 2019 | 112.71 | 119.18 | 112.71 | 119.06 | 1,237,607 | +6.64(+5.91%) |
Nov 25, 2019 | 116.01 | 116.50 | 110.73 | 112.42 | 1,718,377 | +5.51(+5.15%) |
Nov 22, 2019 | 111.20 | 112.43 | 105.69 | 106.91 | 1,490,000 | -4.29(-3.86%) |
Nov 21, 2019 | 107.00 | 111.32 | 104.54 | 111.20 | 1,735,349 | +2.99(+2.76%) |
Nov 20, 2019 | 97.98 | 109.71 | 97.98 | 108.21 | 2,263,271 | +10.28(+10.50%) |
Nov 19, 2019 | 93.92 | 99.92 | 93.89 | 97.93 | 1,251,992 | +5.20(+5.61%) |
Nov 18, 2019 | 92.00 | 93.02 | 90.47 | 92.73 | 736,814 | +0.68(+0.74%) |
Nov 15, 2019 | 90.57 | 92.39 | 90.27 | 92.05 | 365,600 | +1.59(+1.76%) |
Nov 14, 2019 | 90.73 | 90.83 | 88.93 | 90.46 | 646,507 | -0.12(-0.13%) |
Nov 13, 2019 | 90.55 | 91.95 | 89.75 | 90.58 | 669,819 | -0.27(-0.30%) |
Nov 12, 2019 | 92.20 | 93.09 | 90.55 | 90.85 | 429,822 | -1.60(-1.73%) |
Nov 11, 2019 | 93.10 | 93.53 | 91.57 | 92.45 | 285,501 | -0.58(-0.62%) |
Nov 08, 2019 | 91.50 | 93.98 | 90.85 | 93.03 | 536,500 | +1.49(+1.63%) |
Nov 07, 2019 | 91.14 | 92.44 | 90.57 | 91.54 | 541,519 | +1.01(+1.12%) |
Nov 06, 2019 | 92.29 | 92.29 | 90.08 | 90.53 | 447,562 | -1.52(-1.65%) |
Nov 05, 2019 | 91.98 | 92.86 | 90.89 | 92.05 | 419,429 | +0.31(+0.34%) |
Nov 04, 2019 | 90.14 | 92.25 | 90.14 | 91.74 | 536,980 | +0.73(+0.80%) |