Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 110.78 | 111.08 | 105.12 | 105.86 | 3,557,600 | -5.93(-5.30%) |
Jan 30, 2020 | 121.61 | 122.37 | 109.37 | 111.79 | 5,777,271 | -0.78(-0.69%) |
Jan 29, 2020 | 114.03 | 114.70 | 111.43 | 112.57 | 2,186,702 | -0.99(-0.87%) |
Jan 28, 2020 | 110.92 | 114.07 | 110.24 | 113.56 | 1,702,625 | +3.58(+3.26%) |
Jan 27, 2020 | 111.10 | 111.68 | 108.53 | 109.98 | 1,739,414 | -3.41(-3.01%) |
Jan 24, 2020 | 115.88 | 117.39 | 112.28 | 113.39 | 2,411,900 | -5.29(-4.46%) |
Jan 23, 2020 | 116.47 | 118.78 | 115.65 | 118.68 | 2,014,016 | +2.35(+2.02%) |
Jan 22, 2020 | 115.71 | 118.23 | 115.55 | 116.33 | 1,281,722 | +1.46(+1.27%) |
Jan 21, 2020 | 113.97 | 115.75 | 113.92 | 114.87 | 1,001,532 | +0.13(+0.11%) |
Jan 17, 2020 | 114.59 | 115.57 | 113.59 | 114.74 | 1,376,400 | +0.94(+0.83%) |
Jan 16, 2020 | 113.42 | 114.20 | 112.82 | 113.80 | 1,443,465 | +1.30(+1.16%) |
Jan 15, 2020 | 115.36 | 115.41 | 112.06 | 112.50 | 1,637,439 | -3.41(-2.94%) |
Jan 14, 2020 | 115.83 | 116.57 | 114.12 | 115.91 | 1,518,031 | +0.17(+0.15%) |
Jan 13, 2020 | 113.86 | 117.50 | 113.86 | 115.74 | 1,879,378 | +2.32(+2.05%) |
Jan 10, 2020 | 113.50 | 115.85 | 113.00 | 113.42 | 2,412,900 | +1.46(+1.30%) |
Jan 09, 2020 | 113.93 | 114.00 | 110.79 | 111.96 | 1,676,224 | -0.96(-0.85%) |
Jan 08, 2020 | 111.54 | 113.77 | 111.42 | 112.92 | 1,735,293 | +1.69(+1.52%) |
Jan 07, 2020 | 111.28 | 112.75 | 110.73 | 111.23 | 1,673,132 | -0.41(-0.37%) |
Jan 06, 2020 | 110.83 | 112.98 | 109.40 | 111.64 | 3,186,208 | -0.70(-0.62%) |
Jan 03, 2020 | 114.06 | 115.24 | 112.06 | 112.34 | 2,695,800 | -3.62(-3.12%) |
Jan 02, 2020 | 117.26 | 117.40 | 114.76 | 115.96 | 1,870,603 | -0.27(-0.23%) |
Dec 31, 2019 | 115.67 | 116.71 | 115.25 | 116.23 | 746,000 | +0.02(+0.02%) |
Dec 30, 2019 | 116.82 | 116.89 | 115.67 | 116.21 | 681,999 | -0.63(-0.54%) |
Dec 27, 2019 | 118.10 | 118.49 | 116.53 | 116.84 | 725,100 | -0.76(-0.65%) |
Dec 26, 2019 | 117.89 | 117.95 | 116.94 | 117.60 | 530,502 | -0.36(-0.31%) |
Dec 24, 2019 | 117.24 | 118.04 | 116.42 | 117.96 | 488,500 | +1.02(+0.87%) |
Dec 23, 2019 | 117.09 | 117.76 | 116.44 | 116.94 | 968,240 | +0.27(+0.23%) |
Dec 20, 2019 | 118.30 | 118.36 | 116.27 | 116.67 | 2,608,400 | -0.61(-0.52%) |
Dec 19, 2019 | 115.27 | 118.18 | 114.44 | 117.28 | 1,923,301 | +1.99(+1.73%) |
Dec 18, 2019 | 114.47 | 115.81 | 113.83 | 115.29 | 2,173,489 | +0.94(+0.82%) |
Dec 17, 2019 | 115.64 | 115.95 | 114.29 | 114.35 | 2,004,879 | -0.65(-0.57%) |
Dec 16, 2019 | 114.76 | 116.81 | 114.76 | 115.00 | 2,076,931 | +1.59(+1.40%) |
Dec 13, 2019 | 115.30 | 115.96 | 113.10 | 113.41 | 1,790,100 | -1.94(-1.68%) |
Dec 12, 2019 | 112.79 | 115.65 | 112.54 | 115.35 | 2,155,490 | +1.51(+1.33%) |
Dec 11, 2019 | 111.19 | 114.53 | 110.99 | 113.84 | 2,613,329 | +3.98(+3.62%) |
Dec 10, 2019 | 109.07 | 110.51 | 108.28 | 109.86 | 1,573,170 | +1.42(+1.31%) |
Dec 09, 2019 | 109.85 | 111.34 | 108.40 | 108.44 | 2,193,237 | +1.82(+1.71%) |
Dec 06, 2019 | 106.55 | 107.57 | 106.44 | 106.62 | 1,489,600 | +0.82(+0.78%) |
Dec 05, 2019 | 104.47 | 106.00 | 104.25 | 105.80 | 1,118,151 | +1.77(+1.70%) |
Dec 04, 2019 | 102.86 | 104.32 | 102.78 | 104.03 | 1,377,335 | +1.89(+1.85%) |
Dec 03, 2019 | 101.19 | 102.30 | 100.32 | 102.14 | 1,905,160 | -0.83(-0.81%) |
Dec 02, 2019 | 104.06 | 104.50 | 102.54 | 102.97 | 1,435,019 | -1.24(-1.19%) |
Nov 29, 2019 | 104.18 | 105.85 | 104.00 | 104.21 | 710,500 | -0.82(-0.78%) |
Nov 27, 2019 | 104.40 | 106.38 | 104.00 | 105.03 | 1,237,200 | +0.87(+0.84%) |
Nov 26, 2019 | 104.17 | 104.56 | 103.45 | 104.16 | 1,313,599 | -0.15(-0.14%) |
Nov 25, 2019 | 101.86 | 104.67 | 101.86 | 104.31 | 948,690 | +2.59(+2.55%) |
Nov 22, 2019 | 101.34 | 102.23 | 101.04 | 101.72 | 1,137,900 | +0.82(+0.81%) |
Nov 21, 2019 | 102.01 | 102.32 | 100.72 | 100.90 | 1,311,767 | -0.99(-0.97%) |
Nov 20, 2019 | 102.70 | 103.94 | 101.73 | 101.89 | 1,329,615 | -0.95(-0.92%) |
Nov 19, 2019 | 103.63 | 103.89 | 102.34 | 102.84 | 1,198,771 | -0.41(-0.40%) |
Nov 18, 2019 | 103.62 | 104.14 | 102.58 | 103.25 | 1,241,071 | -0.50(-0.48%) |
Nov 15, 2019 | 104.40 | 104.88 | 103.23 | 103.75 | 941,500 | +0.05(+0.05%) |
Nov 14, 2019 | 103.56 | 104.19 | 102.89 | 103.70 | 1,080,224 | -0.19(-0.18%) |
Nov 13, 2019 | 100.64 | 104.09 | 99.46 | 103.89 | 2,260,837 | +1.31(+1.28%) |
Nov 12, 2019 | 102.50 | 102.72 | 101.83 | 102.58 | 1,938,570 | +0.29(+0.28%) |
Nov 11, 2019 | 103.42 | 104.00 | 101.93 | 102.29 | 2,182,201 | -1.75(-1.68%) |
Nov 08, 2019 | 102.00 | 104.22 | 101.75 | 104.04 | 2,867,900 | +2.73(+2.69%) |
Nov 07, 2019 | 102.00 | 102.88 | 100.88 | 101.31 | 2,461,757 | -0.09(-0.09%) |
Nov 06, 2019 | 100.76 | 102.31 | 100.22 | 101.40 | 3,152,582 | +0.10(+0.10%) |
Nov 05, 2019 | 100.15 | 101.85 | 100.00 | 101.30 | 3,132,814 | -0.21(-0.21%) |
Nov 04, 2019 | 98.32 | 101.93 | 97.06 | 101.51 | 4,362,721 | +4.29(+4.41%) |