Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 114.87 | 114.87 | 106.49 | 108.28 | 740,900 | -10.95(-9.19%) |
Jan 30, 2020 | 113.98 | 119.68 | 112.11 | 119.24 | 404,354 | +2.67(+2.29%) |
Jan 29, 2020 | 122.62 | 123.69 | 116.21 | 116.57 | 269,808 | -3.74(-3.11%) |
Jan 28, 2020 | 121.64 | 122.62 | 119.06 | 120.31 | 211,194 | +1.78(+1.50%) |
Jan 27, 2020 | 122.62 | 123.33 | 118.39 | 118.53 | 378,615 | -10.95(-8.46%) |
Jan 24, 2020 | 132.95 | 132.95 | 126.70 | 129.48 | 330,276 | -4.72(-3.52%) |
Jan 23, 2020 | 132.59 | 135.53 | 128.68 | 134.20 | 194,665 | -1.51(-1.12%) |
Jan 22, 2020 | 139.19 | 139.19 | 134.82 | 135.71 | 147,793 | -3.92(-2.81%) |
Jan 21, 2020 | 145.69 | 145.69 | 139.36 | 139.63 | 171,650 | -8.28(-5.60%) |
Jan 17, 2020 | 151.92 | 152.32 | 147.29 | 147.91 | 151,028 | -3.03(-2.01%) |
Jan 16, 2020 | 152.63 | 154.32 | 150.76 | 150.94 | 179,705 | +0.36(+0.24%) |
Jan 15, 2020 | 152.36 | 152.99 | 148.94 | 150.58 | 148,837 | -3.21(-2.08%) |
Jan 14, 2020 | 152.81 | 154.15 | 149.60 | 153.79 | 138,421 | +0.36(+0.23%) |
Jan 13, 2020 | 153.25 | 154.95 | 150.41 | 153.43 | 118,045 | +0.09(+0.06%) |
Jan 10, 2020 | 155.39 | 156.28 | 152.92 | 153.34 | 116,070 | -2.76(-1.77%) |
Jan 09, 2020 | 152.63 | 156.64 | 147.20 | 156.10 | 208,590 | +3.12(+2.04%) |
Jan 08, 2020 | 160.82 | 160.82 | 152.28 | 152.99 | 348,211 | -8.28(-5.14%) |
Jan 07, 2020 | 160.65 | 161.27 | 155.22 | 161.27 | 161,288 | -0.62(-0.38%) |
Jan 06, 2020 | 159.84 | 164.47 | 158.42 | 161.89 | 206,491 | +3.47(+2.19%) |
Jan 03, 2020 | 165.10 | 165.81 | 156.10 | 158.42 | 238,271 | -1.42(-0.89%) |
Jan 02, 2020 | 158.15 | 160.56 | 157.26 | 159.84 | 143,315 | +4.01(+2.57%) |
Dec 31, 2019 | 150.76 | 156.19 | 149.51 | 155.84 | 154,396 | +2.67(+1.74%) |
Dec 30, 2019 | 157.17 | 157.26 | 152.54 | 153.16 | 170,155 | -1.34(-0.86%) |
Dec 27, 2019 | 158.78 | 158.78 | 154.40 | 154.50 | 146,244 | -2.32(-1.48%) |
Dec 26, 2019 | 158.42 | 160.47 | 156.10 | 156.82 | 143,290 | -0.18(-0.11%) |
Dec 24, 2019 | 158.06 | 158.86 | 156.01 | 157.00 | 64,143 | +0.00(+0.00%) |
Dec 23, 2019 | 151.38 | 157.44 | 151.29 | 157.00 | 168,060 | +5.02(+3.30%) |
Dec 20, 2019 | 149.31 | 152.95 | 148.78 | 151.97 | 200,582 | +3.81(+2.57%) |
Dec 19, 2019 | 148.52 | 149.67 | 147.60 | 148.16 | 136,912 | -0.18(-0.12%) |
Dec 18, 2019 | 145.86 | 151.27 | 145.68 | 148.34 | 177,324 | +1.24(+0.84%) |
Dec 17, 2019 | 148.52 | 150.73 | 145.24 | 147.10 | 170,990 | +0.18(+0.12%) |
Dec 16, 2019 | 143.91 | 148.16 | 143.91 | 146.92 | 176,657 | +5.76(+4.08%) |
Dec 13, 2019 | 145.68 | 148.52 | 140.71 | 141.16 | 248,029 | -3.55(-2.45%) |
Dec 12, 2019 | 137.26 | 145.68 | 136.77 | 144.70 | 301,712 | +8.07(+5.90%) |
Dec 11, 2019 | 136.90 | 139.46 | 135.84 | 136.64 | 132,013 | -0.80(-0.58%) |
Dec 10, 2019 | 138.32 | 138.85 | 135.57 | 137.43 | 158,706 | +0.98(+0.72%) |
Dec 09, 2019 | 133.98 | 138.50 | 133.80 | 136.46 | 134,716 | -0.71(-0.52%) |
Dec 06, 2019 | 131.58 | 138.23 | 131.32 | 137.17 | 319,826 | +7.36(+5.67%) |
Dec 05, 2019 | 133.62 | 133.80 | 128.39 | 129.81 | 203,827 | -1.69(-1.28%) |
Dec 04, 2019 | 129.54 | 132.73 | 127.95 | 131.49 | 252,437 | +5.59(+4.44%) |
Dec 03, 2019 | 129.01 | 129.10 | 124.58 | 125.91 | 286,822 | -5.76(-4.38%) |
Dec 02, 2019 | 133.71 | 135.66 | 131.40 | 131.67 | 195,490 | -0.27(-0.20%) |
Nov 29, 2019 | 133.00 | 133.89 | 130.52 | 131.94 | 98,582 | -3.99(-2.94%) |
Nov 27, 2019 | 135.04 | 136.81 | 132.73 | 135.93 | 145,330 | +1.15(+0.85%) |
Nov 26, 2019 | 139.65 | 139.65 | 133.62 | 134.77 | 189,516 | -4.34(-3.12%) |
Nov 25, 2019 | 138.23 | 139.65 | 136.46 | 139.12 | 159,217 | +0.80(+0.58%) |
Nov 22, 2019 | 140.36 | 142.31 | 137.83 | 138.32 | 153,044 | -1.60(-1.14%) |
Nov 21, 2019 | 134.69 | 140.27 | 133.53 | 139.92 | 230,600 | +6.65(+4.99%) |
Nov 20, 2019 | 129.54 | 136.28 | 127.06 | 133.27 | 251,664 | +3.81(+2.94%) |
Nov 19, 2019 | 134.51 | 134.51 | 129.10 | 129.45 | 190,696 | -5.85(-4.33%) |
Nov 18, 2019 | 138.41 | 138.41 | 133.95 | 135.31 | 160,976 | -5.50(-3.90%) |
Nov 15, 2019 | 138.85 | 142.40 | 138.85 | 140.80 | 158,830 | +3.28(+2.39%) |
Nov 14, 2019 | 138.94 | 140.98 | 135.75 | 137.52 | 160,075 | -0.98(-0.70%) |
Nov 13, 2019 | 138.76 | 140.27 | 137.08 | 138.50 | 130,852 | -2.31(-1.64%) |
Nov 12, 2019 | 144.00 | 146.48 | 138.50 | 140.80 | 184,945 | -2.04(-1.43%) |
Nov 11, 2019 | 141.60 | 144.88 | 139.74 | 142.84 | 144,083 | -2.75(-1.89%) |
Nov 08, 2019 | 144.62 | 145.95 | 140.45 | 145.59 | 192,969 | -1.69(-1.14%) |
Nov 07, 2019 | 145.95 | 148.52 | 144.08 | 147.28 | 234,545 | +6.21(+4.40%) |
Nov 06, 2019 | 150.02 | 150.47 | 139.83 | 141.07 | 271,558 | -10.37(-6.85%) |
Nov 05, 2019 | 151.71 | 154.19 | 148.69 | 151.44 | 262,932 | +1.60(+1.07%) |
Nov 04, 2019 | 140.98 | 150.82 | 140.89 | 149.85 | 357,584 | +13.12(+9.60%) |