Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 119.00 | 122.47 | 117.50 | 117.50 | 940 | +0.04(+0.03%) |
Jan 30, 2020 | 117.75 | 120.39 | 117.25 | 117.46 | 320 | -4.34(-3.56%) |
Jan 29, 2020 | 131.25 | 131.25 | 116.50 | 121.80 | 1,734 | -2.08(-1.68%) |
Jan 28, 2020 | 118.25 | 125.75 | 118.25 | 123.88 | 1,207 | +6.12(+5.20%) |
Jan 27, 2020 | 120.25 | 126.25 | 117.64 | 117.75 | 721 | -3.75(-3.09%) |
Jan 24, 2020 | 122.50 | 124.82 | 121.49 | 121.50 | 564 | -1.25(-1.02%) |
Jan 23, 2020 | 126.50 | 128.00 | 122.75 | 122.75 | 628 | -3.75(-2.97%) |
Jan 22, 2020 | 128.75 | 132.50 | 125.78 | 126.50 | 1,505 | -2.25(-1.75%) |
Jan 21, 2020 | 128.75 | 130.50 | 125.00 | 128.75 | 2,215 | +3.40(+2.71%) |
Jan 17, 2020 | 131.50 | 131.50 | 119.00 | 125.35 | 1,356 | -3.52(-2.73%) |
Jan 16, 2020 | 134.00 | 135.00 | 125.75 | 128.88 | 1,348 | -1.12(-0.87%) |
Jan 15, 2020 | 128.75 | 135.00 | 126.78 | 130.00 | 2,599 | +7.25(+5.91%) |
Jan 14, 2020 | 124.37 | 124.37 | 115.12 | 122.75 | 695 | +0.50(+0.41%) |
Jan 13, 2020 | 131.25 | 132.44 | 120.75 | 122.25 | 844 | -6.00(-4.67%) |
Jan 10, 2020 | 126.00 | 131.67 | 126.00 | 128.25 | 436 | -1.50(-1.16%) |
Jan 09, 2020 | 133.44 | 133.44 | 126.50 | 129.75 | 233 | -4.59(-3.42%) |
Jan 08, 2020 | 146.50 | 146.50 | 125.50 | 134.34 | 1,283 | -11.41(-7.83%) |
Jan 07, 2020 | 146.50 | 153.34 | 142.50 | 145.75 | 1,499 | -0.75(-0.51%) |
Jan 06, 2020 | 150.00 | 158.32 | 138.25 | 146.50 | 1,242 | -14.00(-8.72%) |
Jan 03, 2020 | 159.25 | 161.75 | 146.00 | 160.50 | 880 | -4.25(-2.58%) |
Jan 02, 2020 | 154.00 | 175.00 | 150.50 | 164.75 | 2,446 | +10.00(+6.46%) |
Dec 31, 2019 | 149.75 | 155.50 | 147.50 | 154.75 | 804 | +4.80(+3.20%) |
Dec 30, 2019 | 143.50 | 181.25 | 140.19 | 149.95 | 4,313 | +6.45(+4.50%) |
Dec 27, 2019 | 127.75 | 143.50 | 127.53 | 143.50 | 1,688 | +14.75(+11.46%) |
Dec 26, 2019 | 129.50 | 131.25 | 124.20 | 128.75 | 395 | -2.75(-2.09%) |
Dec 24, 2019 | 131.50 | 137.25 | 125.00 | 131.50 | 620 | +0.00(+0.00%) |
Dec 23, 2019 | 137.50 | 143.75 | 119.00 | 131.50 | 3,485 | -3.75(-2.77%) |
Dec 20, 2019 | 126.25 | 137.50 | 125.12 | 135.25 | 4,092 | +11.00(+8.85%) |
Dec 19, 2019 | 127.75 | 128.75 | 116.25 | 124.25 | 4,977 | +8.00(+6.88%) |
Dec 18, 2019 | 108.75 | 123.75 | 104.21 | 116.25 | 1,127 | +10.75(+10.19%) |
Dec 17, 2019 | 109.25 | 111.88 | 105.00 | 105.50 | 269 | -1.50(-1.40%) |
Dec 16, 2019 | 115.35 | 115.35 | 107.00 | 107.00 | 193 | -4.15(-3.73%) |
Dec 13, 2019 | 112.50 | 116.25 | 109.00 | 111.15 | 196 | -4.85(-4.18%) |
Dec 12, 2019 | 112.50 | 116.50 | 108.50 | 116.00 | 143 | +3.50(+3.11%) |
Dec 11, 2019 | 111.25 | 116.50 | 110.71 | 112.50 | 407 | -4.00(-3.43%) |
Dec 10, 2019 | 108.25 | 116.50 | 106.50 | 116.50 | 1,559 | +3.50(+3.10%) |
Dec 09, 2019 | 110.25 | 116.50 | 108.75 | 113.00 | 1,331 | +3.00(+2.73%) |
Dec 06, 2019 | 112.25 | 115.00 | 110.00 | 110.00 | 104 | -1.14(-1.02%) |
Dec 05, 2019 | 115.35 | 115.35 | 109.50 | 111.14 | 616 | -1.36(-1.21%) |
Dec 04, 2019 | 119.25 | 122.16 | 112.50 | 112.50 | 559 | -6.50(-5.46%) |
Dec 03, 2019 | 121.25 | 121.25 | 112.75 | 119.00 | 341 | +1.31(+1.11%) |
Dec 02, 2019 | 122.75 | 122.75 | 115.50 | 117.69 | 374 | -5.97(-4.83%) |
Nov 29, 2019 | 119.47 | 123.66 | 114.73 | 123.66 | 92 | -0.09(-0.07%) |
Nov 27, 2019 | 122.50 | 134.26 | 114.85 | 123.75 | 1,952 | +0.00(+0.00%) |
Nov 26, 2019 | 106.75 | 126.00 | 106.25 | 123.75 | 1,500 | +9.50(+8.32%) |
Nov 25, 2019 | 117.50 | 118.75 | 108.75 | 114.25 | 1,430 | -1.75(-1.51%) |
Nov 22, 2019 | 122.50 | 122.50 | 110.00 | 116.00 | 632 | +3.00(+2.65%) |
Nov 21, 2019 | 114.50 | 125.00 | 107.50 | 113.00 | 183 | -2.00(-1.74%) |
Nov 20, 2019 | 121.25 | 125.80 | 113.25 | 115.00 | 644 | -6.00(-4.96%) |
Nov 19, 2019 | 112.50 | 121.25 | 109.38 | 121.00 | 1,033 | +15.25(+14.42%) |
Nov 18, 2019 | 112.50 | 112.50 | 102.25 | 105.75 | 1,667 | -2.75(-2.53%) |
Nov 15, 2019 | 107.00 | 114.09 | 106.25 | 108.50 | 236 | -4.00(-3.56%) |
Nov 14, 2019 | 115.75 | 115.75 | 110.12 | 112.50 | 1,382 | -1.75(-1.53%) |
Nov 13, 2019 | 109.25 | 114.25 | 109.25 | 114.25 | 236 | +0.92(+0.81%) |
Nov 12, 2019 | 111.75 | 116.75 | 110.25 | 113.33 | 875 | +0.83(+0.74%) |
Nov 11, 2019 | 112.50 | 117.60 | 111.25 | 112.50 | 2,394 | -5.00(-4.26%) |
Nov 08, 2019 | 110.00 | 117.50 | 104.75 | 117.50 | 452 | +1.25(+1.08%) |
Nov 07, 2019 | 107.50 | 117.50 | 104.25 | 116.25 | 1,217 | +8.75(+8.14%) |
Nov 06, 2019 | 104.00 | 111.50 | 100.00 | 107.50 | 1,694 | +0.73(+0.69%) |
Nov 05, 2019 | 103.25 | 113.50 | 103.25 | 106.77 | 361 | -10.73(-9.14%) |
Nov 04, 2019 | 123.25 | 124.50 | 101.70 | 117.50 | 1,554 | -1.00(-0.84%) |