Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 205.05 | 213.00 | 201.00 | 208.80 | 2,649 | +4.95(+2.43%) |
Jan 30, 2020 | 210.00 | 212.82 | 201.03 | 203.85 | 2,103 | -3.15(-1.52%) |
Jan 29, 2020 | 204.00 | 213.00 | 201.00 | 207.00 | 2,838 | +2.97(+1.46%) |
Jan 28, 2020 | 210.00 | 210.78 | 195.30 | 204.03 | 2,501 | -3.57(-1.72%) |
Jan 27, 2020 | 222.00 | 222.00 | 204.06 | 207.60 | 3,034 | -4.71(-2.22%) |
Jan 24, 2020 | 234.00 | 234.00 | 204.00 | 212.31 | 5,416 | -10.59(-4.75%) |
Jan 23, 2020 | 210.00 | 237.00 | 204.00 | 222.90 | 9,408 | +19.17(+9.41%) |
Jan 22, 2020 | 202.50 | 205.50 | 195.00 | 203.73 | 3,209 | +3.18(+1.59%) |
Jan 21, 2020 | 207.00 | 210.30 | 195.00 | 200.55 | 3,937 | +5.91(+3.04%) |
Jan 17, 2020 | 184.50 | 198.93 | 183.00 | 194.64 | 3,952 | +11.64(+6.36%) |
Jan 16, 2020 | 192.00 | 192.00 | 180.00 | 183.00 | 4,565 | -5.73(-3.04%) |
Jan 15, 2020 | 204.00 | 206.94 | 186.00 | 188.73 | 4,673 | -12.21(-6.08%) |
Jan 14, 2020 | 195.00 | 207.00 | 192.00 | 200.94 | 3,426 | +2.94(+1.48%) |
Jan 13, 2020 | 204.00 | 207.00 | 192.00 | 198.00 | 3,568 | -5.37(-2.64%) |
Jan 10, 2020 | 207.00 | 210.00 | 199.50 | 203.37 | 2,983 | -3.63(-1.75%) |
Jan 09, 2020 | 216.00 | 219.00 | 198.00 | 207.00 | 3,999 | -9.00(-4.17%) |
Jan 08, 2020 | 219.00 | 225.00 | 198.00 | 216.00 | 5,150 | -3.00(-1.37%) |
Jan 07, 2020 | 219.00 | 273.00 | 195.00 | 219.00 | 25,933 | +12.00(+5.80%) |
Jan 06, 2020 | 195.00 | 210.00 | 189.00 | 207.00 | 8,353 | +27.00(+15.00%) |
Jan 03, 2020 | 179.97 | 182.97 | 171.00 | 180.00 | 3,318 | +3.84(+2.18%) |
Jan 02, 2020 | 189.00 | 189.00 | 168.60 | 176.16 | 5,896 | +1.26(+0.72%) |
Dec 31, 2019 | 156.00 | 195.00 | 153.00 | 174.90 | 15,910 | +18.60(+11.90%) |
Dec 30, 2019 | 161.97 | 165.00 | 150.00 | 156.30 | 4,066 | +0.39(+0.25%) |
Dec 27, 2019 | 144.60 | 161.67 | 141.00 | 155.91 | 4,510 | +11.91(+8.27%) |
Dec 26, 2019 | 141.00 | 150.00 | 141.00 | 144.00 | 2,567 | +2.91(+2.06%) |
Dec 24, 2019 | 143.58 | 144.00 | 135.90 | 141.09 | 1,228 | +0.09(+0.06%) |
Dec 23, 2019 | 150.00 | 150.00 | 135.00 | 141.00 | 3,635 | -5.25(-3.59%) |
Dec 20, 2019 | 144.00 | 149.70 | 135.00 | 146.25 | 5,344 | +6.75(+4.84%) |
Dec 19, 2019 | 138.00 | 141.00 | 126.36 | 139.50 | 6,291 | +18.03(+14.84%) |
Dec 18, 2019 | 121.80 | 123.00 | 121.47 | 121.47 | 1,324 | -1.53(-1.24%) |
Dec 17, 2019 | 126.00 | 126.00 | 120.00 | 123.00 | 1,333 | +2.64(+2.19%) |
Dec 16, 2019 | 126.00 | 126.00 | 120.00 | 120.36 | 1,712 | +0.66(+0.55%) |
Dec 13, 2019 | 120.00 | 120.00 | 114.00 | 119.70 | 1,588 | +5.70(+5.00%) |
Dec 12, 2019 | 120.00 | 120.00 | 111.00 | 114.00 | 2,322 | -3.75(-3.18%) |
Dec 11, 2019 | 121.11 | 125.34 | 117.00 | 117.75 | 1,210 | -4.86(-3.96%) |
Dec 10, 2019 | 120.00 | 124.95 | 117.21 | 122.61 | 814 | -0.06(-0.05%) |
Dec 09, 2019 | 123.00 | 129.00 | 117.00 | 122.67 | 1,865 | -3.33(-2.64%) |
Dec 06, 2019 | 128.52 | 135.00 | 124.56 | 126.00 | 742 | -2.55(-1.98%) |
Dec 05, 2019 | 127.41 | 134.97 | 126.93 | 128.55 | 848 | +1.95(+1.54%) |
Dec 04, 2019 | 144.00 | 144.03 | 124.23 | 126.60 | 2,645 | -15.33(-10.80%) |
Dec 03, 2019 | 148.11 | 148.11 | 141.03 | 141.93 | 710 | -2.07(-1.44%) |
Dec 02, 2019 | 141.00 | 150.00 | 141.00 | 144.00 | 2,015 | +3.12(+2.21%) |
Nov 29, 2019 | 135.00 | 141.00 | 135.00 | 140.88 | 407 | +6.72(+5.01%) |
Nov 27, 2019 | 131.70 | 138.00 | 128.04 | 134.16 | 2,417 | +2.46(+1.87%) |
Nov 26, 2019 | 126.90 | 135.00 | 123.00 | 131.70 | 1,895 | +4.92(+3.88%) |
Nov 25, 2019 | 132.00 | 132.84 | 120.00 | 126.78 | 769 | +0.21(+0.17%) |
Nov 22, 2019 | 125.16 | 133.17 | 122.07 | 126.57 | 1,009 | +1.41(+1.13%) |
Nov 21, 2019 | 129.00 | 136.47 | 124.20 | 125.16 | 2,052 | -2.25(-1.77%) |
Nov 20, 2019 | 119.67 | 135.00 | 117.00 | 127.41 | 3,757 | +9.06(+7.66%) |
Nov 19, 2019 | 120.27 | 123.00 | 114.33 | 118.35 | 2,301 | -2.40(-1.99%) |
Nov 18, 2019 | 121.50 | 122.97 | 116.94 | 120.75 | 1,688 | +1.20(+1.00%) |
Nov 15, 2019 | 112.38 | 121.20 | 111.00 | 119.55 | 1,595 | +9.18(+8.32%) |
Nov 14, 2019 | 108.00 | 117.00 | 108.00 | 110.37 | 1,355 | +2.37(+2.19%) |
Nov 13, 2019 | 108.00 | 110.70 | 103.50 | 108.00 | 1,181 | +0.00(+0.00%) |
Nov 12, 2019 | 105.00 | 111.00 | 105.00 | 108.00 | 810 | +2.19(+2.07%) |
Nov 11, 2019 | 109.50 | 110.70 | 103.50 | 105.81 | 1,279 | -2.46(-2.27%) |
Nov 08, 2019 | 114.39 | 114.39 | 105.00 | 108.27 | 1,570 | -4.59(-4.07%) |
Nov 07, 2019 | 114.00 | 116.49 | 112.47 | 112.86 | 927 | -4.77(-4.06%) |
Nov 06, 2019 | 120.00 | 120.00 | 111.00 | 117.63 | 1,432 | -2.37(-1.98%) |
Nov 05, 2019 | 120.00 | 123.00 | 117.00 | 120.00 | 1,470 | +3.21(+2.75%) |
Nov 04, 2019 | 114.00 | 120.00 | 108.00 | 116.79 | 1,556 | +6.24(+5.64%) |