Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 117.21 | 117.73 | 112.16 | 115.96 | 723,300 | -1.86(-1.58%) |
Jan 30, 2020 | 118.06 | 120.17 | 117.20 | 117.82 | 599,949 | -2.05(-1.71%) |
Jan 29, 2020 | 118.15 | 121.18 | 118.15 | 119.87 | 1,083,340 | +1.94(+1.65%) |
Jan 28, 2020 | 112.55 | 117.97 | 112.55 | 117.93 | 1,165,650 | +6.31(+5.65%) |
Jan 27, 2020 | 110.87 | 113.01 | 108.54 | 111.62 | 633,070 | -0.77(-0.69%) |
Jan 24, 2020 | 114.12 | 115.55 | 110.42 | 112.39 | 787,800 | -1.29(-1.13%) |
Jan 23, 2020 | 117.17 | 117.44 | 113.63 | 113.68 | 1,461,296 | -4.65(-3.93%) |
Jan 22, 2020 | 121.80 | 123.74 | 118.00 | 118.33 | 1,417,310 | -4.66(-3.79%) |
Jan 21, 2020 | 127.49 | 128.62 | 122.61 | 122.99 | 1,489,528 | -4.91(-3.84%) |
Jan 17, 2020 | 130.25 | 131.24 | 127.44 | 127.90 | 862,500 | -2.40(-1.84%) |
Jan 16, 2020 | 129.70 | 133.00 | 129.21 | 130.30 | 751,258 | +0.06(+0.05%) |
Jan 15, 2020 | 128.25 | 133.53 | 128.04 | 130.24 | 1,095,893 | +2.31(+1.81%) |
Jan 14, 2020 | 125.00 | 131.53 | 123.01 | 127.93 | 1,734,566 | +3.30(+2.65%) |
Jan 13, 2020 | 130.00 | 131.30 | 123.50 | 124.63 | 1,777,103 | -4.39(-3.40%) |
Jan 10, 2020 | 132.02 | 134.57 | 128.65 | 129.02 | 832,500 | -2.62(-1.99%) |
Jan 09, 2020 | 130.48 | 133.26 | 130.00 | 131.64 | 780,215 | +1.61(+1.24%) |
Jan 08, 2020 | 130.00 | 131.33 | 129.00 | 130.03 | 1,011,451 | -0.19(-0.15%) |
Jan 07, 2020 | 131.36 | 132.43 | 128.16 | 130.22 | 738,037 | -1.23(-0.94%) |
Jan 06, 2020 | 128.14 | 131.45 | 127.69 | 131.45 | 810,633 | +1.67(+1.29%) |
Jan 03, 2020 | 127.98 | 131.00 | 127.37 | 129.78 | 628,600 | +0.69(+0.53%) |
Jan 02, 2020 | 129.63 | 130.63 | 127.76 | 129.09 | 580,888 | +0.05(+0.04%) |
Dec 31, 2019 | 127.62 | 131.26 | 127.03 | 129.04 | 555,400 | +0.25(+0.19%) |
Dec 30, 2019 | 129.45 | 130.21 | 126.70 | 128.79 | 648,797 | -0.98(-0.76%) |
Dec 27, 2019 | 133.07 | 133.99 | 129.08 | 129.77 | 807,900 | -3.21(-2.41%) |
Dec 26, 2019 | 133.39 | 135.80 | 132.90 | 132.98 | 526,974 | -1.32(-0.98%) |
Dec 24, 2019 | 135.71 | 136.40 | 133.42 | 134.30 | 838,300 | -1.28(-0.94%) |
Dec 23, 2019 | 136.99 | 138.52 | 129.70 | 135.58 | 4,186,858 | +9.41(+7.46%) |
Dec 20, 2019 | 126.35 | 127.79 | 125.37 | 126.17 | 1,413,500 | +0.86(+0.69%) |
Dec 19, 2019 | 126.19 | 127.07 | 123.44 | 125.31 | 1,216,865 | -1.31(-1.03%) |
Dec 18, 2019 | 130.68 | 130.84 | 126.48 | 126.62 | 1,446,193 | -4.85(-3.69%) |
Dec 17, 2019 | 135.79 | 135.79 | 130.67 | 131.47 | 1,103,843 | -3.88(-2.87%) |
Dec 16, 2019 | 136.74 | 137.74 | 132.05 | 135.35 | 2,051,679 | +3.30(+2.50%) |
Dec 13, 2019 | 125.50 | 138.79 | 125.50 | 132.05 | 10,793,700 | +31.58(+31.43%) |
Dec 12, 2019 | 101.46 | 103.45 | 99.83 | 100.47 | 1,113,921 | -0.98(-0.97%) |
Dec 11, 2019 | 106.20 | 106.92 | 100.98 | 101.45 | 1,171,391 | -4.72(-4.45%) |
Dec 10, 2019 | 105.67 | 107.06 | 104.78 | 106.17 | 1,078,328 | +0.42(+0.40%) |
Dec 09, 2019 | 109.36 | 110.21 | 105.73 | 105.75 | 876,617 | -3.71(-3.39%) |
Dec 06, 2019 | 110.52 | 110.77 | 108.72 | 109.46 | 573,400 | -0.50(-0.45%) |
Dec 05, 2019 | 111.26 | 111.26 | 108.97 | 109.96 | 664,018 | -1.42(-1.27%) |
Dec 04, 2019 | 111.53 | 112.33 | 108.39 | 111.38 | 1,267,065 | +0.07(+0.06%) |
Dec 03, 2019 | 110.59 | 113.15 | 110.01 | 111.31 | 1,533,378 | +2.53(+2.33%) |
Dec 02, 2019 | 112.60 | 112.92 | 108.11 | 108.78 | 1,579,851 | -3.71(-3.30%) |
Nov 29, 2019 | 111.02 | 113.54 | 110.24 | 112.49 | 356,200 | +1.57(+1.42%) |
Nov 27, 2019 | 108.71 | 111.39 | 108.16 | 110.92 | 721,100 | +2.03(+1.87%) |
Nov 26, 2019 | 107.00 | 109.26 | 104.84 | 108.89 | 1,317,399 | +1.80(+1.68%) |
Nov 25, 2019 | 108.00 | 108.70 | 107.00 | 107.09 | 1,559,831 | +0.07(+0.07%) |
Nov 22, 2019 | 104.20 | 107.51 | 103.26 | 107.02 | 1,397,800 | +2.85(+2.74%) |
Nov 21, 2019 | 102.27 | 105.00 | 101.21 | 104.17 | 1,071,351 | +1.87(+1.83%) |
Nov 20, 2019 | 98.00 | 102.80 | 98.00 | 102.30 | 1,533,298 | +4.26(+4.35%) |
Nov 19, 2019 | 98.29 | 99.17 | 96.54 | 98.04 | 1,132,398 | +0.14(+0.14%) |
Nov 18, 2019 | 97.60 | 98.43 | 96.21 | 97.90 | 966,072 | +0.44(+0.45%) |
Nov 15, 2019 | 97.93 | 98.43 | 96.60 | 97.46 | 1,083,200 | +0.05(+0.05%) |
Nov 14, 2019 | 99.64 | 100.25 | 95.79 | 97.41 | 1,526,307 | -3.59(-3.55%) |
Nov 13, 2019 | 98.87 | 103.44 | 98.00 | 101.00 | 2,202,960 | +1.05(+1.05%) |
Nov 12, 2019 | 99.29 | 100.70 | 96.00 | 99.95 | 2,845,398 | +5.17(+5.45%) |
Nov 11, 2019 | 95.28 | 96.00 | 92.00 | 94.78 | 1,346,033 | -1.50(-1.56%) |
Nov 08, 2019 | 91.00 | 98.78 | 90.00 | 96.28 | 2,233,600 | +2.90(+3.11%) |
Nov 07, 2019 | 93.23 | 94.75 | 92.26 | 93.38 | 1,280,724 | +1.07(+1.16%) |
Nov 06, 2019 | 92.59 | 94.51 | 91.60 | 92.31 | 1,098,487 | -1.19(-1.27%) |
Nov 05, 2019 | 91.29 | 94.49 | 89.07 | 93.50 | 1,509,984 | +2.69(+2.96%) |
Nov 04, 2019 | 89.42 | 91.77 | 88.89 | 90.81 | 1,287,514 | +2.24(+2.53%) |