Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 117.50 | 122.50 | 111.50 | 112.50 | 67,264 | -6.00(-5.06%) |
Jan 30, 2020 | 122.00 | 123.00 | 117.50 | 118.50 | 37,311 | -4.00(-3.27%) |
Jan 29, 2020 | 126.00 | 127.50 | 122.50 | 122.50 | 31,689 | -3.50(-2.78%) |
Jan 28, 2020 | 126.50 | 133.00 | 124.00 | 126.00 | 50,209 | +0.50(+0.40%) |
Jan 27, 2020 | 120.00 | 127.00 | 119.50 | 125.50 | 40,431 | +1.50(+1.21%) |
Jan 24, 2020 | 126.50 | 129.00 | 121.00 | 124.00 | 57,396 | -4.00(-3.12%) |
Jan 23, 2020 | 133.50 | 133.50 | 126.50 | 128.00 | 59,455 | -7.00(-5.19%) |
Jan 22, 2020 | 141.50 | 146.50 | 132.00 | 135.00 | 90,474 | -5.50(-3.91%) |
Jan 21, 2020 | 116.50 | 145.00 | 116.00 | 140.50 | 217,301 | +25.00(+21.65%) |
Jan 17, 2020 | 120.00 | 122.00 | 115.00 | 115.50 | 55,556 | -3.50(-2.94%) |
Jan 16, 2020 | 129.50 | 131.00 | 118.50 | 119.00 | 105,704 | -8.50(-6.67%) |
Jan 15, 2020 | 123.00 | 134.50 | 122.00 | 127.50 | 120,550 | +5.00(+4.08%) |
Jan 14, 2020 | 118.50 | 123.50 | 117.00 | 122.50 | 78,197 | +4.00(+3.38%) |
Jan 13, 2020 | 116.50 | 118.50 | 112.50 | 118.50 | 41,104 | +1.50(+1.28%) |
Jan 10, 2020 | 114.00 | 118.50 | 112.50 | 117.00 | 33,366 | +2.00(+1.74%) |
Jan 09, 2020 | 116.50 | 116.50 | 112.00 | 115.00 | 40,557 | -0.50(-0.43%) |
Jan 08, 2020 | 116.00 | 117.00 | 112.00 | 115.50 | 82,555 | +2.50(+2.21%) |
Jan 07, 2020 | 117.00 | 119.00 | 113.00 | 113.00 | 45,926 | -4.00(-3.42%) |
Jan 06, 2020 | 117.00 | 118.50 | 112.50 | 117.00 | 54,426 | +1.50(+1.30%) |
Jan 03, 2020 | 121.00 | 122.50 | 115.00 | 115.50 | 56,034 | -6.50(-5.33%) |
Jan 02, 2020 | 121.00 | 122.50 | 116.00 | 122.00 | 82,259 | +1.00(+0.83%) |
Dec 31, 2019 | 119.50 | 121.50 | 118.00 | 121.00 | 68,138 | +2.00(+1.68%) |
Dec 30, 2019 | 120.00 | 124.00 | 115.50 | 119.00 | 84,303 | -1.50(-1.24%) |
Dec 27, 2019 | 122.50 | 124.50 | 118.00 | 120.50 | 89,608 | -2.50(-2.03%) |
Dec 26, 2019 | 122.50 | 128.00 | 121.50 | 123.00 | 61,037 | +0.50(+0.41%) |
Dec 24, 2019 | 119.00 | 125.50 | 119.00 | 122.50 | 49,698 | +3.50(+2.94%) |
Dec 23, 2019 | 113.50 | 123.50 | 112.00 | 119.00 | 94,960 | +5.00(+4.39%) |
Dec 20, 2019 | 115.50 | 116.00 | 109.50 | 114.00 | 191,676 | -2.00(-1.72%) |
Dec 19, 2019 | 118.00 | 118.00 | 112.50 | 116.00 | 110,943 | +0.00(+0.00%) |
Dec 18, 2019 | 124.50 | 125.00 | 112.50 | 116.00 | 144,015 | -9.00(-7.20%) |
Dec 17, 2019 | 129.00 | 131.00 | 122.00 | 125.00 | 89,435 | -3.00(-2.34%) |
Dec 16, 2019 | 116.00 | 129.00 | 115.00 | 128.00 | 87,566 | +13.00(+11.30%) |
Dec 13, 2019 | 119.00 | 122.00 | 114.50 | 115.00 | 76,386 | -3.50(-2.95%) |
Dec 12, 2019 | 115.00 | 121.50 | 115.00 | 118.50 | 71,117 | +0.00(+0.00%) |
Dec 11, 2019 | 119.00 | 123.00 | 117.50 | 118.50 | 43,356 | -1.50(-1.25%) |
Dec 10, 2019 | 121.50 | 128.00 | 117.00 | 120.00 | 77,779 | -1.00(-0.83%) |
Dec 09, 2019 | 120.50 | 123.00 | 117.00 | 121.00 | 45,723 | -0.50(-0.41%) |
Dec 06, 2019 | 120.50 | 124.00 | 120.00 | 121.50 | 45,388 | +2.00(+1.67%) |
Dec 05, 2019 | 122.00 | 124.00 | 118.00 | 119.50 | 42,508 | -2.00(-1.65%) |
Dec 04, 2019 | 118.50 | 123.00 | 117.50 | 121.50 | 46,748 | +3.50(+2.97%) |
Dec 03, 2019 | 119.50 | 122.50 | 114.00 | 118.00 | 59,028 | -3.00(-2.48%) |
Dec 02, 2019 | 128.00 | 128.50 | 120.00 | 121.00 | 78,565 | -4.50(-3.59%) |
Nov 29, 2019 | 124.00 | 127.00 | 122.00 | 125.50 | 28,796 | +1.00(+0.80%) |
Nov 27, 2019 | 128.00 | 130.00 | 124.00 | 124.50 | 53,802 | -3.00(-2.35%) |
Nov 26, 2019 | 129.00 | 130.50 | 124.50 | 127.50 | 67,747 | -1.00(-0.78%) |
Nov 25, 2019 | 136.00 | 141.00 | 127.00 | 128.50 | 82,974 | -9.00(-6.55%) |
Nov 22, 2019 | 133.50 | 138.50 | 132.50 | 137.50 | 43,630 | +5.00(+3.77%) |
Nov 21, 2019 | 134.50 | 134.50 | 129.50 | 132.50 | 44,999 | -1.00(-0.75%) |
Nov 20, 2019 | 128.00 | 136.00 | 128.00 | 133.50 | 76,916 | +4.00(+3.09%) |
Nov 19, 2019 | 130.50 | 133.50 | 124.00 | 129.50 | 89,532 | -2.00(-1.52%) |
Nov 18, 2019 | 136.00 | 138.50 | 131.00 | 131.50 | 41,567 | -5.50(-4.01%) |
Nov 15, 2019 | 138.00 | 139.50 | 132.75 | 137.00 | 38,638 | -0.50(-0.36%) |
Nov 14, 2019 | 135.00 | 138.50 | 130.00 | 137.50 | 46,081 | +3.00(+2.23%) |
Nov 13, 2019 | 135.00 | 138.00 | 133.00 | 134.50 | 149,828 | -2.00(-1.47%) |
Nov 12, 2019 | 142.50 | 144.00 | 136.00 | 136.50 | 44,319 | -6.00(-4.21%) |
Nov 11, 2019 | 144.00 | 148.00 | 140.50 | 142.50 | 40,690 | +0.00(+0.00%) |
Nov 08, 2019 | 140.00 | 146.00 | 136.00 | 142.50 | 72,398 | +1.50(+1.06%) |
Nov 07, 2019 | 142.50 | 146.50 | 133.00 | 141.00 | 86,067 | +10.00(+7.63%) |
Nov 06, 2019 | 134.50 | 139.50 | 130.50 | 131.00 | 65,993 | -4.50(-3.32%) |
Nov 05, 2019 | 140.00 | 141.50 | 130.50 | 135.50 | 69,490 | -4.50(-3.21%) |
Nov 04, 2019 | 143.00 | 147.00 | 140.00 | 140.00 | 50,189 | -3.00(-2.10%) |