Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 131.10 | 131.10 | 127.56 | 129.30 | 1,233 | -1.20(-0.92%) |
Jan 30, 2020 | 125.40 | 130.80 | 123.60 | 130.50 | 3,579 | +6.90(+5.58%) |
Jan 29, 2020 | 128.10 | 129.00 | 122.70 | 123.60 | 1,447 | -3.30(-2.60%) |
Jan 28, 2020 | 129.00 | 131.40 | 124.80 | 126.90 | 2,287 | -2.70(-2.08%) |
Jan 27, 2020 | 131.70 | 132.00 | 127.20 | 129.60 | 2,355 | -2.40(-1.82%) |
Jan 24, 2020 | 133.80 | 135.00 | 131.70 | 132.00 | 1,130 | -1.50(-1.12%) |
Jan 23, 2020 | 133.50 | 135.00 | 131.70 | 133.50 | 2,396 | +1.80(+1.37%) |
Jan 22, 2020 | 133.80 | 134.10 | 129.90 | 131.70 | 1,863 | -2.70(-2.01%) |
Jan 21, 2020 | 131.40 | 134.70 | 130.50 | 134.40 | 2,122 | +4.50(+3.46%) |
Jan 17, 2020 | 134.70 | 134.70 | 127.50 | 129.90 | 1,543 | -3.90(-2.91%) |
Jan 16, 2020 | 132.00 | 136.50 | 131.70 | 133.80 | 2,002 | +2.70(+2.06%) |
Jan 15, 2020 | 132.00 | 133.90 | 126.60 | 131.10 | 2,320 | +0.00(+0.00%) |
Jan 14, 2020 | 139.50 | 142.20 | 126.00 | 131.10 | 3,684 | -6.60(-4.79%) |
Jan 13, 2020 | 152.40 | 164.70 | 132.00 | 137.70 | 22,359 | -12.00(-8.02%) |
Jan 10, 2020 | 133.20 | 149.70 | 132.60 | 149.70 | 10,346 | +16.78(+12.62%) |
Jan 09, 2020 | 129.00 | 133.20 | 128.29 | 132.92 | 3,677 | +5.42(+4.25%) |
Jan 08, 2020 | 130.50 | 132.90 | 124.50 | 127.50 | 1,741 | -1.50(-1.16%) |
Jan 07, 2020 | 121.20 | 133.80 | 119.10 | 129.00 | 6,153 | +10.20(+8.59%) |
Jan 06, 2020 | 121.80 | 121.80 | 117.00 | 118.80 | 1,023 | -1.20(-1.00%) |
Jan 03, 2020 | 119.70 | 120.00 | 117.90 | 120.00 | 596 | +2.70(+2.30%) |
Jan 02, 2020 | 117.00 | 120.60 | 117.00 | 117.30 | 873 | -1.20(-1.01%) |
Dec 31, 2019 | 117.00 | 120.45 | 116.40 | 118.50 | 1,053 | +2.40(+2.07%) |
Dec 30, 2019 | 117.60 | 120.00 | 114.90 | 116.10 | 1,050 | -1.05(-0.90%) |
Dec 27, 2019 | 117.30 | 118.54 | 116.15 | 117.15 | 816 | -0.15(-0.13%) |
Dec 26, 2019 | 115.50 | 120.00 | 115.50 | 117.30 | 1,292 | +1.80(+1.56%) |
Dec 24, 2019 | 115.50 | 117.90 | 114.37 | 115.50 | 886 | -0.30(-0.26%) |
Dec 23, 2019 | 114.90 | 117.00 | 114.00 | 115.80 | 1,304 | +3.90(+3.49%) |
Dec 20, 2019 | 120.00 | 121.20 | 111.90 | 111.90 | 4,126 | -7.20(-6.05%) |
Dec 19, 2019 | 122.40 | 123.00 | 117.60 | 119.10 | 2,378 | +3.00(+2.58%) |
Dec 18, 2019 | 116.40 | 120.30 | 115.50 | 116.10 | 1,472 | +0.60(+0.52%) |
Dec 17, 2019 | 117.00 | 119.40 | 115.50 | 115.50 | 1,567 | -1.20(-1.03%) |
Dec 16, 2019 | 119.40 | 120.60 | 115.50 | 116.70 | 2,414 | -1.80(-1.52%) |
Dec 13, 2019 | 120.90 | 120.90 | 116.70 | 118.50 | 1,580 | -2.40(-1.99%) |
Dec 12, 2019 | 120.30 | 124.80 | 114.90 | 120.90 | 6,414 | +4.80(+4.13%) |
Dec 11, 2019 | 115.20 | 123.30 | 112.50 | 116.10 | 6,395 | +2.70(+2.38%) |
Dec 10, 2019 | 121.50 | 123.00 | 109.50 | 113.40 | 6,235 | -4.80(-4.06%) |
Dec 09, 2019 | 120.00 | 122.67 | 117.00 | 118.20 | 2,789 | -1.50(-1.25%) |
Dec 06, 2019 | 124.50 | 124.50 | 118.50 | 119.70 | 2,833 | -2.70(-2.21%) |
Dec 05, 2019 | 122.40 | 124.50 | 120.00 | 122.40 | 1,036 | +0.90(+0.74%) |
Dec 04, 2019 | 125.10 | 125.93 | 120.30 | 121.50 | 2,771 | +1.20(+1.00%) |
Dec 03, 2019 | 122.70 | 126.00 | 120.30 | 120.30 | 1,166 | -1.50(-1.23%) |
Dec 02, 2019 | 124.50 | 129.81 | 120.00 | 121.80 | 1,578 | -2.10(-1.69%) |
Nov 29, 2019 | 126.90 | 126.90 | 123.00 | 123.90 | 420 | -1.10(-0.88%) |
Nov 27, 2019 | 123.00 | 129.60 | 123.00 | 125.00 | 583 | +2.30(+1.88%) |
Nov 26, 2019 | 130.50 | 138.90 | 120.30 | 122.70 | 4,124 | -3.90(-3.08%) |
Nov 25, 2019 | 128.40 | 133.80 | 126.00 | 126.60 | 1,987 | -0.45(-0.35%) |
Nov 22, 2019 | 128.70 | 130.42 | 125.40 | 127.05 | 940 | -1.65(-1.28%) |
Nov 21, 2019 | 119.70 | 132.60 | 117.30 | 128.70 | 2,775 | +6.00(+4.89%) |
Nov 20, 2019 | 126.00 | 133.20 | 117.00 | 122.70 | 7,504 | -6.90(-5.32%) |
Nov 19, 2019 | 139.20 | 170.70 | 124.50 | 129.60 | 30,272 | +9.60(+8.00%) |
Nov 18, 2019 | 134.70 | 134.70 | 122.40 | 120.00 | 2,312 | -11.40(-8.68%) |
Nov 15, 2019 | 127.20 | 135.00 | 127.20 | 131.40 | 2,703 | +4.20(+3.30%) |
Nov 14, 2019 | 122.40 | 129.30 | 122.40 | 127.20 | 2,022 | +4.80(+3.92%) |
Nov 13, 2019 | 120.60 | 126.60 | 120.60 | 122.40 | 1,742 | +1.80(+1.49%) |
Nov 12, 2019 | 127.50 | 131.70 | 115.80 | 120.60 | 8,526 | -6.90(-5.41%) |
Nov 11, 2019 | 142.50 | 145.50 | 127.50 | 127.50 | 7,286 | -9.60(-7.00%) |