Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 141.75 | 146.85 | 139.20 | 146.85 | 3,180 | +4.65(+3.27%) |
Jan 30, 2020 | 144.00 | 144.00 | 138.15 | 142.20 | 1,747 | -1.65(-1.15%) |
Jan 29, 2020 | 148.35 | 148.35 | 140.25 | 143.85 | 3,221 | -4.65(-3.13%) |
Jan 28, 2020 | 142.50 | 158.25 | 136.05 | 148.50 | 8,482 | +4.95(+3.45%) |
Jan 27, 2020 | 135.15 | 146.99 | 134.85 | 143.55 | 6,233 | +5.85(+4.25%) |
Jan 24, 2020 | 136.80 | 138.15 | 133.35 | 137.70 | 3,040 | +3.82(+2.86%) |
Jan 23, 2020 | 135.15 | 138.90 | 133.20 | 133.88 | 2,278 | -0.07(-0.06%) |
Jan 22, 2020 | 132.93 | 139.35 | 132.93 | 133.95 | 2,574 | -0.75(-0.56%) |
Jan 21, 2020 | 137.85 | 138.00 | 131.87 | 134.70 | 3,410 | -3.15(-2.29%) |
Jan 17, 2020 | 131.85 | 137.85 | 129.75 | 137.85 | 1,713 | +6.00(+4.55%) |
Jan 16, 2020 | 129.60 | 133.43 | 128.90 | 131.85 | 2,765 | +4.35(+3.41%) |
Jan 15, 2020 | 127.50 | 129.60 | 126.30 | 127.50 | 2,140 | -0.30(-0.23%) |
Jan 14, 2020 | 130.03 | 130.03 | 126.00 | 127.80 | 1,936 | -2.31(-1.78%) |
Jan 13, 2020 | 132.00 | 132.45 | 128.55 | 130.11 | 1,299 | -2.22(-1.68%) |
Jan 10, 2020 | 132.00 | 133.50 | 132.00 | 132.33 | 1,360 | -1.87(-1.39%) |
Jan 09, 2020 | 132.90 | 135.45 | 132.75 | 134.20 | 858 | +0.60(+0.45%) |
Jan 08, 2020 | 135.15 | 135.15 | 132.15 | 133.60 | 2,445 | +0.00(+0.00%) |
Jan 07, 2020 | 132.75 | 136.65 | 132.00 | 133.60 | 1,006 | -0.87(-0.65%) |
Jan 06, 2020 | 135.00 | 137.10 | 127.95 | 134.47 | 2,870 | -2.78(-2.02%) |
Jan 03, 2020 | 132.15 | 139.35 | 127.95 | 137.25 | 4,700 | +3.75(+2.81%) |
Jan 02, 2020 | 145.35 | 145.35 | 132.00 | 133.50 | 4,466 | -10.50(-7.29%) |
Dec 31, 2019 | 140.55 | 147.00 | 139.50 | 144.00 | 3,746 | +3.30(+2.35%) |
Dec 30, 2019 | 138.75 | 146.25 | 131.25 | 140.70 | 2,987 | +2.40(+1.74%) |
Dec 27, 2019 | 124.35 | 141.75 | 121.05 | 138.30 | 8,593 | +13.95(+11.22%) |
Dec 26, 2019 | 117.75 | 124.50 | 116.61 | 124.35 | 3,234 | +5.10(+4.28%) |
Dec 24, 2019 | 116.85 | 119.25 | 114.67 | 119.25 | 2,180 | +3.75(+3.25%) |
Dec 23, 2019 | 113.55 | 117.90 | 113.25 | 115.50 | 2,872 | +0.30(+0.26%) |
Dec 20, 2019 | 110.10 | 115.50 | 109.05 | 115.20 | 1,440 | +3.60(+3.23%) |
Dec 19, 2019 | 111.76 | 112.08 | 111.07 | 111.60 | 1,183 | +0.75(+0.68%) |
Dec 18, 2019 | 108.16 | 112.46 | 108.00 | 110.85 | 2,114 | +2.25(+2.07%) |
Dec 17, 2019 | 105.32 | 109.32 | 105.32 | 108.60 | 912 | -0.90(-0.82%) |
Dec 16, 2019 | 112.50 | 112.50 | 108.15 | 109.50 | 1,698 | -3.00(-2.67%) |
Dec 13, 2019 | 108.45 | 112.50 | 108.45 | 112.50 | 2,826 | +5.10(+4.75%) |
Dec 12, 2019 | 103.05 | 123.83 | 102.15 | 107.40 | 11,836 | +5.25(+5.14%) |
Dec 11, 2019 | 97.50 | 102.41 | 97.50 | 102.15 | 8,545 | +5.70(+5.91%) |
Dec 10, 2019 | 90.74 | 97.35 | 90.74 | 96.45 | 6,460 | +4.50(+4.89%) |
Dec 09, 2019 | 90.75 | 91.95 | 89.70 | 91.95 | 1,729 | +2.85(+3.20%) |
Dec 06, 2019 | 90.00 | 90.45 | 89.10 | 89.10 | 260 | -1.20(-1.33%) |
Dec 05, 2019 | 90.00 | 90.55 | 90.00 | 90.30 | 971 | +2.55(+2.91%) |
Dec 04, 2019 | 87.00 | 89.25 | 86.25 | 87.75 | 709 | -1.20(-1.35%) |
Dec 03, 2019 | 90.00 | 90.00 | 86.25 | 88.95 | 985 | -1.05(-1.17%) |
Dec 02, 2019 | 89.40 | 90.00 | 87.45 | 90.00 | 413 | +1.50(+1.69%) |
Nov 29, 2019 | 88.50 | 88.50 | 87.03 | 88.50 | 106 | -0.47(-0.52%) |
Nov 27, 2019 | 90.30 | 90.30 | 88.65 | 88.97 | 553 | -1.32(-1.46%) |
Nov 26, 2019 | 89.40 | 90.45 | 89.40 | 90.28 | 463 | +0.88(+0.99%) |
Nov 25, 2019 | 90.91 | 90.91 | 88.21 | 89.40 | 750 | -0.60(-0.67%) |
Nov 22, 2019 | 89.64 | 91.05 | 89.64 | 90.00 | 1,040 | +1.81(+2.06%) |
Nov 21, 2019 | 85.65 | 89.85 | 85.50 | 88.19 | 1,431 | +3.73(+4.42%) |
Nov 20, 2019 | 86.25 | 89.10 | 84.45 | 84.45 | 1,216 | -3.30(-3.76%) |
Nov 19, 2019 | 86.71 | 92.70 | 86.55 | 87.75 | 2,818 | -2.25(-2.50%) |
Nov 18, 2019 | 87.90 | 93.75 | 87.90 | 90.00 | 3,786 | +2.10(+2.39%) |
Nov 15, 2019 | 87.15 | 87.90 | 87.00 | 87.90 | 1,353 | +1.35(+1.56%) |
Nov 14, 2019 | 85.50 | 86.55 | 84.90 | 86.55 | 799 | +1.80(+2.12%) |
Nov 13, 2019 | 86.70 | 86.70 | 84.60 | 84.75 | 933 | -2.25(-2.59%) |
Nov 12, 2019 | 85.95 | 87.15 | 84.75 | 87.00 | 1,184 | +1.95(+2.29%) |
Nov 11, 2019 | 88.50 | 88.50 | 84.30 | 85.05 | 721 | -3.00(-3.41%) |
Nov 08, 2019 | 87.51 | 88.28 | 86.25 | 88.05 | 133 | +0.45(+0.51%) |
Nov 07, 2019 | 87.30 | 90.75 | 84.75 | 87.60 | 2,741 | -0.15(-0.17%) |
Nov 06, 2019 | 89.85 | 90.90 | 87.75 | 87.75 | 2,734 | +0.60(+0.69%) |
Nov 05, 2019 | 85.35 | 90.30 | 85.35 | 87.15 | 973 | +0.90(+1.04%) |
Nov 04, 2019 | 89.10 | 90.00 | 84.90 | 86.25 | 1,900 | -1.35(-1.54%) |