Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 143.44 | 144.50 | 138.00 | 139.47 | 1,927,600 | -4.11(-2.86%) |
Jan 30, 2020 | 141.00 | 144.61 | 140.41 | 143.58 | 1,379,196 | +2.17(+1.53%) |
Jan 29, 2020 | 140.58 | 142.89 | 137.81 | 141.41 | 1,177,119 | +2.00(+1.43%) |
Jan 28, 2020 | 135.27 | 140.21 | 134.70 | 139.41 | 1,118,078 | +4.86(+3.61%) |
Jan 27, 2020 | 128.19 | 137.07 | 126.68 | 134.55 | 1,619,309 | -0.13(-0.10%) |
Jan 24, 2020 | 135.34 | 138.74 | 132.01 | 134.68 | 1,416,200 | +1.53(+1.15%) |
Jan 23, 2020 | 131.80 | 133.60 | 130.51 | 133.15 | 848,548 | +1.40(+1.06%) |
Jan 22, 2020 | 127.26 | 133.62 | 127.09 | 131.75 | 1,502,110 | +5.53(+4.38%) |
Jan 21, 2020 | 126.00 | 128.20 | 125.31 | 126.22 | 925,944 | +0.15(+0.12%) |
Jan 17, 2020 | 127.21 | 127.73 | 124.86 | 126.07 | 1,114,500 | +0.06(+0.05%) |
Jan 16, 2020 | 124.44 | 127.50 | 123.38 | 126.01 | 1,371,878 | +2.41(+1.95%) |
Jan 15, 2020 | 120.00 | 127.63 | 119.97 | 123.60 | 1,806,814 | +3.23(+2.68%) |
Jan 14, 2020 | 120.88 | 122.46 | 116.58 | 120.37 | 1,518,125 | -0.54(-0.45%) |
Jan 13, 2020 | 121.52 | 122.29 | 120.00 | 120.91 | 1,785,133 | +1.02(+0.85%) |
Jan 10, 2020 | 120.88 | 122.25 | 118.27 | 119.89 | 1,368,100 | +0.78(+0.65%) |
Jan 09, 2020 | 116.26 | 119.42 | 115.72 | 119.11 | 1,611,249 | +3.97(+3.45%) |
Jan 08, 2020 | 111.87 | 117.25 | 111.33 | 115.14 | 1,529,782 | +3.13(+2.79%) |
Jan 07, 2020 | 108.76 | 112.53 | 107.25 | 112.01 | 1,404,534 | +3.32(+3.05%) |
Jan 06, 2020 | 105.00 | 109.90 | 104.30 | 108.69 | 1,763,619 | +1.86(+1.74%) |
Jan 03, 2020 | 104.20 | 107.04 | 103.41 | 106.83 | 1,303,000 | +1.83(+1.74%) |
Jan 02, 2020 | 101.48 | 105.84 | 101.43 | 105.00 | 1,549,750 | +4.93(+4.93%) |
Dec 31, 2019 | 98.20 | 100.28 | 98.20 | 100.07 | 893,100 | +0.94(+0.95%) |
Dec 30, 2019 | 102.45 | 102.48 | 97.28 | 99.13 | 1,475,959 | -3.71(-3.61%) |
Dec 27, 2019 | 103.99 | 104.17 | 101.61 | 102.84 | 733,200 | -0.61(-0.59%) |
Dec 26, 2019 | 102.69 | 104.80 | 102.69 | 103.45 | 585,897 | +0.88(+0.86%) |
Dec 24, 2019 | 102.59 | 103.13 | 101.04 | 102.57 | 470,700 | -0.31(-0.30%) |
Dec 23, 2019 | 100.94 | 103.25 | 100.50 | 102.88 | 991,292 | +2.09(+2.07%) |
Dec 20, 2019 | 100.92 | 101.24 | 99.27 | 100.79 | 1,135,100 | +0.58(+0.58%) |
Dec 19, 2019 | 100.35 | 100.99 | 98.56 | 100.21 | 1,099,902 | +0.21(+0.21%) |
Dec 18, 2019 | 97.43 | 100.81 | 97.43 | 100.00 | 1,235,657 | +2.86(+2.94%) |
Dec 17, 2019 | 99.12 | 99.20 | 94.23 | 97.14 | 1,649,663 | -1.97(-1.99%) |
Dec 16, 2019 | 95.54 | 99.73 | 95.54 | 99.11 | 1,605,007 | +3.58(+3.75%) |
Dec 13, 2019 | 93.91 | 97.00 | 93.61 | 95.53 | 1,632,100 | +0.90(+0.95%) |
Dec 12, 2019 | 99.01 | 99.24 | 93.18 | 94.63 | 3,944,376 | -3.78(-3.84%) |
Dec 11, 2019 | 107.04 | 107.19 | 94.89 | 98.41 | 7,451,646 | -9.20(-8.55%) |
Dec 10, 2019 | 108.69 | 109.35 | 106.95 | 107.61 | 698,836 | -0.40(-0.37%) |
Dec 09, 2019 | 107.20 | 109.45 | 106.47 | 108.01 | 868,001 | -0.09(-0.08%) |
Dec 06, 2019 | 112.16 | 112.82 | 107.62 | 108.10 | 1,732,900 | -3.37(-3.02%) |
Dec 05, 2019 | 110.85 | 111.84 | 108.82 | 111.47 | 1,626,986 | +0.54(+0.49%) |
Dec 04, 2019 | 108.73 | 111.42 | 107.34 | 110.93 | 1,606,804 | +2.26(+2.08%) |
Dec 03, 2019 | 100.76 | 109.21 | 100.02 | 108.67 | 1,765,432 | +0.84(+0.78%) |
Dec 02, 2019 | 112.84 | 113.26 | 103.58 | 107.83 | 3,286,809 | -5.70(-5.02%) |
Nov 29, 2019 | 110.92 | 113.53 | 110.37 | 113.53 | 913,400 | +2.34(+2.10%) |
Nov 27, 2019 | 111.98 | 112.00 | 108.88 | 111.19 | 1,104,800 | +0.35(+0.32%) |
Nov 26, 2019 | 107.45 | 110.85 | 107.11 | 110.84 | 1,799,090 | +3.57(+3.33%) |
Nov 25, 2019 | 105.82 | 107.35 | 104.62 | 107.27 | 1,265,221 | +1.91(+1.81%) |
Nov 22, 2019 | 103.37 | 105.86 | 102.27 | 105.36 | 1,129,900 | +2.12(+2.05%) |
Nov 21, 2019 | 106.74 | 108.20 | 102.24 | 103.24 | 1,717,994 | -3.24(-3.04%) |
Nov 20, 2019 | 104.25 | 108.75 | 103.25 | 106.48 | 2,748,477 | +2.25(+2.16%) |
Nov 19, 2019 | 98.53 | 104.91 | 98.27 | 104.23 | 2,143,962 | +5.80(+5.89%) |
Nov 18, 2019 | 97.20 | 100.38 | 95.65 | 98.43 | 1,356,452 | +1.01(+1.04%) |
Nov 15, 2019 | 95.41 | 97.44 | 94.08 | 97.42 | 1,087,900 | +3.19(+3.39%) |
Nov 14, 2019 | 93.25 | 94.47 | 93.02 | 94.23 | 1,023,216 | +0.77(+0.82%) |
Nov 13, 2019 | 94.32 | 95.00 | 92.60 | 93.46 | 1,324,232 | -1.04(-1.10%) |
Nov 12, 2019 | 94.29 | 96.06 | 94.01 | 94.50 | 1,261,621 | +0.45(+0.48%) |
Nov 11, 2019 | 92.47 | 94.20 | 91.42 | 94.05 | 925,818 | +1.05(+1.13%) |
Nov 08, 2019 | 91.50 | 93.85 | 90.62 | 93.00 | 1,193,500 | +1.34(+1.46%) |
Nov 07, 2019 | 92.60 | 93.49 | 90.91 | 91.66 | 1,373,126 | -1.57(-1.68%) |
Nov 06, 2019 | 92.86 | 94.82 | 92.25 | 93.23 | 1,251,591 | -0.22(-0.24%) |
Nov 05, 2019 | 95.29 | 96.36 | 90.70 | 93.45 | 2,500,562 | -1.86(-1.95%) |
Nov 04, 2019 | 100.87 | 102.42 | 94.45 | 95.31 | 3,171,204 | -3.97(-4.00%) |