Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 133.42 | 135.93 | 132.63 | 135.10 | 145,000 | +1.30(+0.97%) |
Jan 30, 2020 | 135.01 | 135.47 | 133.09 | 133.80 | 111,843 | -2.14(-1.57%) |
Jan 29, 2020 | 135.55 | 137.40 | 134.32 | 135.94 | 126,033 | -0.04(-0.03%) |
Jan 28, 2020 | 137.73 | 138.37 | 134.74 | 135.98 | 131,406 | -0.05(-0.04%) |
Jan 27, 2020 | 133.57 | 137.05 | 132.93 | 136.03 | 99,462 | +0.23(+0.17%) |
Jan 24, 2020 | 137.42 | 137.42 | 133.37 | 135.80 | 117,100 | -1.20(-0.88%) |
Jan 23, 2020 | 133.44 | 138.56 | 131.18 | 137.00 | 200,475 | +3.40(+2.54%) |
Jan 22, 2020 | 140.33 | 140.40 | 132.95 | 133.60 | 159,340 | -6.30(-4.50%) |
Jan 21, 2020 | 138.72 | 142.34 | 138.72 | 139.90 | 104,725 | +0.77(+0.55%) |
Jan 17, 2020 | 140.15 | 141.88 | 136.67 | 139.13 | 216,700 | -1.34(-0.95%) |
Jan 16, 2020 | 139.63 | 140.90 | 138.06 | 140.47 | 92,710 | +1.27(+0.91%) |
Jan 15, 2020 | 139.26 | 142.94 | 138.52 | 139.20 | 141,216 | +0.38(+0.27%) |
Jan 14, 2020 | 137.56 | 139.60 | 136.18 | 138.82 | 248,484 | +0.94(+0.68%) |
Jan 13, 2020 | 137.72 | 139.84 | 135.36 | 137.88 | 224,148 | +0.53(+0.39%) |
Jan 10, 2020 | 139.88 | 141.65 | 137.00 | 137.35 | 328,700 | -2.03(-1.46%) |
Jan 09, 2020 | 138.50 | 140.20 | 137.00 | 139.38 | 206,017 | +1.30(+0.94%) |
Jan 08, 2020 | 134.97 | 139.00 | 133.25 | 138.08 | 272,518 | +3.37(+2.50%) |
Jan 07, 2020 | 134.12 | 134.99 | 131.81 | 134.71 | 218,482 | +0.42(+0.31%) |
Jan 06, 2020 | 136.26 | 136.49 | 129.40 | 134.29 | 341,719 | -2.84(-2.07%) |
Jan 03, 2020 | 140.00 | 140.54 | 135.82 | 137.13 | 169,800 | -4.00(-2.83%) |
Jan 02, 2020 | 140.54 | 142.00 | 137.04 | 141.13 | 436,702 | +2.01(+1.44%) |
Dec 31, 2019 | 136.16 | 140.15 | 135.22 | 139.12 | 191,400 | +3.15(+2.32%) |
Dec 30, 2019 | 135.45 | 136.18 | 131.35 | 135.97 | 140,398 | +0.90(+0.67%) |
Dec 27, 2019 | 138.00 | 138.00 | 132.54 | 135.07 | 274,100 | -1.76(-1.29%) |
Dec 26, 2019 | 131.57 | 137.57 | 131.09 | 136.83 | 387,451 | +5.42(+4.12%) |
Dec 24, 2019 | 129.90 | 131.83 | 128.56 | 131.41 | 66,000 | +1.51(+1.16%) |
Dec 23, 2019 | 128.00 | 131.00 | 126.90 | 129.90 | 267,371 | +2.90(+2.28%) |
Dec 20, 2019 | 124.76 | 127.50 | 123.45 | 127.00 | 299,400 | +1.03(+0.82%) |
Dec 19, 2019 | 122.44 | 126.98 | 121.92 | 125.97 | 268,909 | +3.20(+2.61%) |
Dec 18, 2019 | 124.35 | 124.63 | 120.70 | 122.77 | 200,570 | -1.74(-1.40%) |
Dec 17, 2019 | 118.50 | 125.99 | 117.53 | 124.51 | 423,604 | +6.44(+5.45%) |
Dec 16, 2019 | 118.00 | 118.18 | 114.59 | 118.07 | 375,789 | +2.88(+2.50%) |
Dec 13, 2019 | 117.70 | 118.05 | 115.16 | 115.19 | 190,800 | -2.47(-2.10%) |
Dec 12, 2019 | 111.38 | 118.86 | 108.43 | 117.66 | 214,025 | +7.61(+6.92%) |
Dec 11, 2019 | 108.98 | 110.97 | 106.64 | 110.05 | 315,957 | +2.05(+1.90%) |
Dec 10, 2019 | 105.71 | 108.79 | 103.79 | 108.00 | 499,683 | +2.08(+1.96%) |
Dec 09, 2019 | 107.69 | 108.52 | 105.31 | 105.92 | 253,662 | -1.64(-1.52%) |
Dec 06, 2019 | 109.73 | 110.93 | 107.08 | 107.56 | 382,700 | -2.23(-2.03%) |
Dec 05, 2019 | 115.91 | 117.15 | 108.16 | 109.79 | 389,521 | -6.45(-5.55%) |
Dec 04, 2019 | 113.85 | 117.50 | 111.73 | 116.24 | 144,737 | +2.49(+2.19%) |
Dec 03, 2019 | 109.70 | 114.50 | 109.70 | 113.75 | 140,144 | +3.09(+2.79%) |
Dec 02, 2019 | 115.70 | 116.97 | 110.56 | 110.66 | 185,730 | -4.52(-3.92%) |
Nov 29, 2019 | 112.65 | 115.91 | 112.65 | 115.18 | 80,500 | +1.63(+1.44%) |
Nov 27, 2019 | 118.07 | 118.73 | 113.37 | 113.55 | 274,500 | -4.31(-3.66%) |
Nov 26, 2019 | 119.23 | 119.97 | 117.55 | 117.86 | 144,308 | -1.42(-1.19%) |
Nov 25, 2019 | 114.27 | 120.44 | 113.25 | 119.28 | 455,945 | +6.00(+5.30%) |
Nov 22, 2019 | 113.85 | 114.74 | 111.37 | 113.28 | 128,000 | -0.56(-0.49%) |
Nov 21, 2019 | 117.55 | 118.86 | 113.51 | 113.84 | 210,373 | -3.76(-3.20%) |
Nov 20, 2019 | 113.55 | 120.58 | 113.55 | 117.60 | 631,518 | +4.14(+3.65%) |
Nov 19, 2019 | 110.50 | 117.45 | 105.31 | 113.46 | 773,168 | +6.48(+6.06%) |
Nov 18, 2019 | 112.51 | 112.53 | 103.12 | 106.98 | 724,638 | -5.53(-4.92%) |
Nov 15, 2019 | 111.49 | 113.62 | 108.42 | 112.51 | 283,900 | +0.91(+0.82%) |
Nov 14, 2019 | 112.79 | 114.16 | 110.98 | 111.60 | 103,403 | -1.46(-1.29%) |
Nov 13, 2019 | 110.67 | 114.78 | 110.67 | 113.06 | 95,042 | +1.82(+1.64%) |
Nov 12, 2019 | 112.70 | 114.50 | 110.51 | 111.24 | 383,122 | -2.03(-1.79%) |
Nov 11, 2019 | 112.51 | 114.38 | 112.51 | 113.27 | 87,975 | -0.18(-0.16%) |
Nov 08, 2019 | 112.42 | 113.90 | 112.39 | 113.45 | 82,200 | +0.59(+0.52%) |
Nov 07, 2019 | 114.99 | 115.66 | 111.78 | 112.86 | 81,368 | -0.71(-0.63%) |
Nov 06, 2019 | 113.80 | 115.53 | 113.05 | 113.57 | 175,377 | -0.83(-0.73%) |
Nov 05, 2019 | 111.64 | 115.56 | 110.22 | 114.40 | 254,503 | +3.70(+3.34%) |
Nov 04, 2019 | 112.38 | 112.38 | 109.69 | 110.70 | 143,761 | -0.17(-0.15%) |