Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 121.66 | 121.66 | 115.26 | 116.53 | 101 | -8.42(-6.73%) |
Jan 30, 2020 | 121.89 | 124.95 | 114.75 | 124.95 | 221 | +3.83(+3.16%) |
Jan 29, 2020 | 121.12 | 121.38 | 120.11 | 121.12 | 67 | -5.10(-4.04%) |
Jan 28, 2020 | 124.44 | 126.22 | 124.44 | 126.22 | 99 | +3.22(+2.62%) |
Jan 27, 2020 | 124.95 | 124.95 | 118.83 | 123.00 | 95 | +4.45(+3.75%) |
Jan 24, 2020 | 118.55 | 118.55 | 118.55 | 118.55 | 7 | -0.02(-0.02%) |
Jan 23, 2020 | 123.74 | 125.72 | 114.75 | 118.58 | 401 | -4.84(-3.93%) |
Jan 22, 2020 | 130.05 | 131.32 | 117.81 | 123.42 | 848 | -6.48(-4.99%) |
Jan 21, 2020 | 136.17 | 136.17 | 125.20 | 129.91 | 441 | +1.13(+0.88%) |
Jan 17, 2020 | 125.97 | 138.21 | 123.94 | 128.78 | 2,831 | -1.78(-1.37%) |
Jan 16, 2020 | 127.50 | 130.56 | 123.93 | 130.56 | 431 | +4.73(+3.76%) |
Jan 15, 2020 | 128.24 | 134.64 | 125.20 | 125.83 | 238 | -4.73(-3.63%) |
Jan 14, 2020 | 131.96 | 136.43 | 127.24 | 130.56 | 282 | -1.28(-0.97%) |
Jan 13, 2020 | 127.75 | 135.50 | 127.75 | 131.84 | 799 | +5.36(+4.23%) |
Jan 10, 2020 | 123.50 | 133.62 | 123.50 | 126.48 | 490 | +3.31(+2.69%) |
Jan 09, 2020 | 122.40 | 127.50 | 122.40 | 123.17 | 421 | -6.37(-4.92%) |
Jan 08, 2020 | 118.83 | 133.37 | 112.45 | 129.54 | 2,572 | +14.28(+12.39%) |
Jan 07, 2020 | 116.28 | 118.58 | 113.22 | 115.26 | 742 | -2.30(-1.95%) |
Jan 06, 2020 | 121.12 | 122.66 | 116.03 | 117.56 | 511 | -5.61(-4.55%) |
Jan 03, 2020 | 121.12 | 126.22 | 118.58 | 123.17 | 443 | +4.59(+3.87%) |
Jan 02, 2020 | 136.43 | 136.43 | 115.00 | 118.58 | 4,854 | -11.48(-8.82%) |
Dec 31, 2019 | 120.36 | 132.60 | 120.36 | 130.05 | 737 | +10.97(+9.21%) |
Dec 30, 2019 | 117.56 | 129.54 | 115.26 | 119.08 | 1,286 | +2.55(+2.19%) |
Dec 27, 2019 | 113.73 | 131.84 | 112.71 | 116.53 | 1,423 | +4.08(+3.63%) |
Dec 26, 2019 | 107.86 | 124.48 | 107.86 | 112.45 | 704 | +4.59(+4.26%) |
Dec 24, 2019 | 110.42 | 111.18 | 107.86 | 107.86 | 462 | -4.72(-4.19%) |
Dec 23, 2019 | 112.45 | 115.26 | 110.42 | 112.58 | 616 | -1.40(-1.23%) |
Dec 20, 2019 | 120.61 | 121.25 | 113.33 | 113.98 | 1,517 | -4.59(-3.87%) |
Dec 19, 2019 | 127.25 | 152.24 | 118.58 | 118.58 | 5,062 | -5.33(-4.30%) |
Dec 18, 2019 | 125.72 | 128.67 | 118.67 | 123.91 | 724 | -0.02(-0.02%) |
Dec 17, 2019 | 128.78 | 128.78 | 123.67 | 123.93 | 548 | +0.26(+0.21%) |
Dec 16, 2019 | 129.54 | 131.32 | 123.67 | 123.67 | 319 | -0.66(-0.53%) |
Dec 13, 2019 | 136.30 | 136.30 | 122.14 | 124.34 | 913 | -11.88(-8.72%) |
Dec 12, 2019 | 128.01 | 140.25 | 128.01 | 136.21 | 1,437 | +14.83(+12.22%) |
Dec 11, 2019 | 119.85 | 127.50 | 119.85 | 121.38 | 783 | -1.28(-1.04%) |
Dec 10, 2019 | 126.22 | 127.41 | 117.94 | 122.66 | 711 | -5.10(-3.99%) |
Dec 09, 2019 | 131.84 | 131.84 | 127.75 | 127.75 | 373 | -4.08(-3.09%) |
Dec 06, 2019 | 138.47 | 138.47 | 131.32 | 131.84 | 301 | -7.14(-5.14%) |
Dec 05, 2019 | 140.25 | 142.54 | 138.72 | 138.97 | 405 | -1.02(-0.73%) |
Dec 04, 2019 | 137.96 | 143.31 | 137.96 | 140.00 | 306 | -3.45(-2.40%) |
Dec 03, 2019 | 141.78 | 155.79 | 137.70 | 143.44 | 740 | +2.86(+2.03%) |
Dec 02, 2019 | 139.23 | 141.27 | 137.96 | 140.58 | 167 | +3.14(+2.28%) |
Nov 29, 2019 | 135.91 | 140.00 | 135.91 | 137.44 | 227 | +0.00(+0.00%) |
Nov 27, 2019 | 137.70 | 142.29 | 105.31 | 137.44 | 1,827 | -15.56(-10.17%) |
Nov 26, 2019 | 153.00 | 155.04 | 148.16 | 153.00 | 300 | -5.61(-3.54%) |
Nov 25, 2019 | 157.84 | 160.14 | 153.38 | 158.61 | 1,576 | +5.36(+3.49%) |
Nov 22, 2019 | 153.00 | 161.67 | 150.71 | 153.25 | 2,298 | +2.29(+1.52%) |
Nov 21, 2019 | 153.00 | 154.26 | 150.96 | 150.96 | 183 | -7.65(-4.82%) |
Nov 20, 2019 | 153.00 | 163.20 | 148.92 | 158.61 | 2,031 | +5.61(+3.67%) |
Nov 19, 2019 | 154.28 | 154.28 | 151.09 | 153.00 | 288 | +0.00(+0.00%) |
Nov 18, 2019 | 168.30 | 176.49 | 145.35 | 153.00 | 503 | -7.65(-4.76%) |
Nov 15, 2019 | 158.10 | 160.65 | 158.10 | 160.65 | 74 | -2.55(-1.56%) |
Nov 14, 2019 | 165.75 | 165.75 | 158.10 | 163.20 | 57 | -2.55(-1.54%) |
Nov 13, 2019 | 163.20 | 168.30 | 160.68 | 165.75 | 120 | +2.55(+1.56%) |
Nov 12, 2019 | 163.20 | 168.30 | 163.20 | 163.20 | 137 | +4.72(+2.98%) |
Nov 11, 2019 | 159.38 | 159.38 | 158.10 | 158.48 | 19 | +0.38(+0.24%) |
Nov 08, 2019 | 158.89 | 161.93 | 158.10 | 158.10 | 7 | -7.65(-4.62%) |
Nov 07, 2019 | 158.10 | 168.30 | 158.10 | 165.75 | 60 | -0.48(-0.29%) |
Nov 06, 2019 | 169.57 | 169.57 | 165.75 | 166.23 | 33 | -2.07(-1.23%) |
Nov 05, 2019 | 170.34 | 177.48 | 165.06 | 168.30 | 12 | +2.55(+1.54%) |
Nov 04, 2019 | 174.50 | 174.50 | 165.75 | 165.75 | 116 | -2.55(-1.52%) |