Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 129.30 | 129.30 | 122.80 | 124.20 | 15,330 | -5.00(-3.87%) |
Jan 30, 2020 | 133.90 | 134.25 | 128.15 | 129.20 | 20,827 | -5.60(-4.15%) |
Jan 29, 2020 | 135.30 | 140.20 | 133.20 | 134.80 | 40,046 | +2.20(+1.66%) |
Jan 28, 2020 | 131.50 | 137.97 | 130.20 | 132.60 | 23,919 | +1.80(+1.38%) |
Jan 27, 2020 | 130.90 | 133.50 | 129.05 | 130.80 | 18,802 | -1.20(-0.91%) |
Jan 24, 2020 | 135.60 | 137.00 | 130.80 | 132.00 | 13,450 | -2.00(-1.49%) |
Jan 23, 2020 | 139.60 | 141.80 | 133.40 | 134.00 | 16,813 | -5.60(-4.01%) |
Jan 22, 2020 | 142.10 | 142.10 | 137.50 | 139.60 | 31,826 | -0.70(-0.50%) |
Jan 21, 2020 | 142.80 | 142.80 | 134.00 | 140.30 | 46,140 | -2.80(-1.96%) |
Jan 17, 2020 | 150.20 | 150.20 | 140.80 | 143.10 | 19,140 | -4.90(-3.31%) |
Jan 16, 2020 | 154.70 | 155.50 | 146.25 | 148.00 | 44,260 | -6.10(-3.96%) |
Jan 15, 2020 | 156.60 | 159.30 | 150.10 | 154.10 | 35,795 | -3.00(-1.91%) |
Jan 14, 2020 | 149.90 | 157.50 | 149.89 | 157.10 | 29,604 | +6.60(+4.39%) |
Jan 13, 2020 | 150.20 | 155.00 | 147.02 | 150.50 | 32,433 | -0.40(-0.27%) |
Jan 10, 2020 | 151.20 | 155.60 | 147.20 | 150.90 | 29,910 | +0.10(+0.07%) |
Jan 09, 2020 | 142.20 | 153.00 | 140.50 | 150.80 | 53,732 | +8.50(+5.97%) |
Jan 08, 2020 | 133.00 | 143.70 | 129.30 | 142.30 | 33,469 | +9.40(+7.07%) |
Jan 07, 2020 | 129.40 | 137.00 | 128.20 | 132.90 | 19,549 | +2.20(+1.68%) |
Jan 06, 2020 | 134.80 | 136.10 | 127.70 | 130.70 | 24,574 | -6.30(-4.60%) |
Jan 03, 2020 | 134.70 | 138.20 | 131.50 | 137.00 | 26,940 | +1.20(+0.88%) |
Jan 02, 2020 | 138.10 | 141.00 | 131.40 | 135.80 | 38,622 | -1.70(-1.24%) |
Dec 31, 2019 | 141.30 | 142.50 | 136.90 | 137.50 | 15,850 | -4.30(-3.03%) |
Dec 30, 2019 | 146.40 | 146.40 | 140.40 | 141.80 | 18,468 | -4.20(-2.88%) |
Dec 27, 2019 | 154.30 | 155.35 | 142.90 | 146.00 | 33,930 | -9.80(-6.29%) |
Dec 26, 2019 | 154.70 | 156.50 | 151.50 | 155.80 | 12,259 | +0.00(+0.00%) |
Dec 24, 2019 | 150.00 | 156.30 | 147.90 | 155.80 | 13,860 | +3.50(+2.30%) |
Dec 23, 2019 | 150.60 | 154.00 | 145.10 | 152.30 | 28,357 | +2.30(+1.53%) |
Dec 20, 2019 | 151.40 | 152.20 | 145.30 | 150.00 | 103,880 | -0.50(-0.33%) |
Dec 19, 2019 | 150.00 | 151.40 | 144.00 | 150.50 | 32,778 | +1.40(+0.94%) |
Dec 18, 2019 | 142.00 | 149.80 | 138.80 | 149.10 | 30,639 | +7.00(+4.93%) |
Dec 17, 2019 | 138.00 | 144.90 | 125.30 | 142.10 | 45,071 | +5.40(+3.95%) |
Dec 16, 2019 | 125.00 | 140.00 | 124.00 | 136.70 | 46,787 | +13.20(+10.69%) |
Dec 13, 2019 | 114.30 | 123.50 | 114.10 | 123.50 | 19,900 | +10.40(+9.20%) |
Dec 12, 2019 | 112.10 | 113.10 | 109.70 | 113.10 | 16,582 | +0.90(+0.80%) |
Dec 11, 2019 | 110.10 | 113.20 | 108.70 | 112.20 | 126,868 | +1.10(+0.99%) |
Dec 10, 2019 | 111.30 | 112.70 | 107.60 | 111.10 | 11,638 | -1.10(-0.98%) |
Dec 09, 2019 | 120.80 | 120.80 | 110.43 | 112.20 | 24,195 | -7.50(-6.27%) |
Dec 06, 2019 | 116.30 | 123.32 | 113.50 | 119.70 | 48,150 | +4.90(+4.27%) |
Dec 05, 2019 | 117.10 | 118.64 | 113.20 | 114.80 | 9,902 | -2.70(-2.30%) |
Dec 04, 2019 | 119.90 | 119.90 | 113.10 | 117.50 | 47,400 | -1.10(-0.93%) |
Dec 03, 2019 | 126.00 | 127.00 | 111.10 | 118.60 | 98,165 | +8.50(+7.72%) |
Dec 02, 2019 | 116.20 | 116.50 | 107.50 | 110.10 | 13,478 | -3.80(-3.34%) |
Nov 29, 2019 | 110.90 | 114.40 | 110.90 | 113.90 | 10,400 | +1.90(+1.70%) |
Nov 27, 2019 | 111.50 | 115.85 | 110.00 | 112.00 | 28,450 | +0.30(+0.27%) |
Nov 26, 2019 | 112.00 | 115.60 | 109.50 | 111.70 | 18,078 | +1.30(+1.18%) |
Nov 25, 2019 | 103.80 | 110.40 | 103.80 | 110.40 | 44,733 | +6.10(+5.85%) |
Nov 22, 2019 | 101.50 | 104.75 | 97.80 | 104.30 | 36,000 | +2.80(+2.76%) |
Nov 21, 2019 | 104.90 | 104.90 | 100.10 | 101.50 | 30,719 | -3.60(-3.43%) |
Nov 20, 2019 | 105.10 | 106.67 | 104.10 | 105.10 | 27,587 | +0.00(+0.00%) |
Nov 19, 2019 | 105.00 | 107.90 | 102.30 | 105.10 | 35,762 | +1.50(+1.45%) |
Nov 18, 2019 | 106.90 | 107.00 | 100.90 | 103.60 | 20,022 | -0.40(-0.38%) |
Nov 15, 2019 | 107.50 | 107.50 | 100.90 | 104.00 | 41,950 | -3.20(-2.99%) |
Nov 14, 2019 | 110.30 | 110.80 | 105.60 | 107.20 | 9,821 | -2.30(-2.10%) |
Nov 13, 2019 | 117.00 | 117.40 | 108.50 | 109.50 | 18,286 | -7.20(-6.17%) |
Nov 12, 2019 | 121.00 | 124.90 | 116.40 | 116.70 | 22,592 | -3.20(-2.67%) |
Nov 11, 2019 | 120.40 | 123.30 | 117.84 | 119.90 | 35,177 | +0.90(+0.76%) |
Nov 08, 2019 | 125.90 | 126.50 | 118.30 | 119.00 | 7,200 | -8.20(-6.45%) |
Nov 07, 2019 | 119.70 | 132.50 | 118.80 | 127.20 | 18,228 | +11.50(+9.94%) |
Nov 06, 2019 | 124.00 | 124.00 | 115.60 | 115.70 | 21,628 | -7.90(-6.39%) |
Nov 05, 2019 | 121.20 | 124.90 | 118.80 | 123.60 | 37,110 | +2.40(+1.98%) |
Nov 04, 2019 | 122.40 | 124.80 | 120.80 | 121.20 | 14,273 | -1.70(-1.38%) |