Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 91.81 | 93.60 | 88.94 | 91.38 | 1,051,232 | -4.12(-4.32%) |
Jan 30, 2020 | 93.06 | 95.50 | 91.44 | 95.50 | 1,007,519 | -1.31(-1.36%) |
Jan 29, 2020 | 98.81 | 98.94 | 95.50 | 96.81 | 450,721 | -1.50(-1.53%) |
Jan 28, 2020 | 96.94 | 99.56 | 96.06 | 98.31 | 495,990 | +2.44(+2.54%) |
Jan 27, 2020 | 95.69 | 98.31 | 94.38 | 95.88 | 893,304 | -5.50(-5.43%) |
Jan 24, 2020 | 102.62 | 102.90 | 99.44 | 101.38 | 997,296 | -4.50(-4.25%) |
Jan 23, 2020 | 104.81 | 106.75 | 102.81 | 105.88 | 919,970 | -4.38(-3.97%) |
Jan 22, 2020 | 112.88 | 112.88 | 109.75 | 110.25 | 650,668 | -6.38(-5.47%) |
Jan 21, 2020 | 116.44 | 118.56 | 116.19 | 116.62 | 221,364 | -1.62(-1.37%) |
Jan 17, 2020 | 118.50 | 119.19 | 116.76 | 118.25 | 247,664 | +0.62(+0.53%) |
Jan 16, 2020 | 116.12 | 118.88 | 115.94 | 117.62 | 264,808 | +2.19(+1.90%) |
Jan 15, 2020 | 116.19 | 116.31 | 113.25 | 115.44 | 320,858 | -1.88(-1.60%) |
Jan 14, 2020 | 117.31 | 118.19 | 116.19 | 117.31 | 322,174 | +1.38(+1.19%) |
Jan 13, 2020 | 118.06 | 118.12 | 115.25 | 115.94 | 413,377 | -4.00(-3.34%) |
Jan 10, 2020 | 120.56 | 121.44 | 118.69 | 119.94 | 264,128 | -1.62(-1.34%) |
Jan 09, 2020 | 120.81 | 122.50 | 117.75 | 121.56 | 462,544 | -3.12(-2.51%) |
Jan 08, 2020 | 133.12 | 133.50 | 119.50 | 124.69 | 1,002,065 | -9.50(-7.08%) |
Jan 07, 2020 | 133.94 | 135.50 | 132.19 | 134.19 | 353,646 | -0.87(-0.65%) |
Jan 06, 2020 | 137.94 | 138.31 | 134.19 | 135.06 | 476,645 | -0.31(-0.23%) |
Jan 03, 2020 | 137.00 | 137.94 | 132.44 | 135.38 | 719,040 | +7.38(+5.76%) |
Jan 02, 2020 | 127.69 | 128.69 | 125.88 | 128.00 | 274,704 | +0.12(+0.10%) |
Dec 31, 2019 | 126.19 | 130.81 | 125.83 | 127.88 | 215,984 | -1.81(-1.40%) |
Dec 30, 2019 | 132.38 | 132.54 | 127.69 | 129.69 | 239,845 | -0.62(-0.48%) |
Dec 27, 2019 | 130.62 | 131.12 | 128.56 | 130.31 | 164,320 | +0.44(+0.34%) |
Dec 26, 2019 | 128.56 | 130.81 | 128.56 | 129.88 | 136,677 | +2.38(+1.86%) |
Dec 24, 2019 | 126.88 | 128.00 | 126.72 | 127.50 | 81,248 | +1.25(+0.99%) |
Dec 23, 2019 | 124.31 | 126.50 | 124.00 | 126.25 | 160,821 | +1.50(+1.20%) |
Dec 20, 2019 | 126.50 | 126.50 | 123.56 | 124.75 | 259,232 | -2.38(-1.87%) |
Dec 19, 2019 | 126.81 | 128.50 | 126.08 | 127.12 | 148,012 | +0.69(+0.54%) |
Dec 18, 2019 | 124.88 | 127.38 | 124.25 | 126.44 | 204,851 | +0.31(+0.25%) |
Dec 17, 2019 | 124.69 | 126.75 | 124.69 | 126.12 | 185,429 | +2.69(+2.18%) |
Dec 16, 2019 | 123.44 | 124.12 | 123.06 | 123.44 | 164,072 | +1.88(+1.54%) |
Dec 13, 2019 | 120.25 | 124.56 | 119.81 | 121.56 | 336,448 | +2.25(+1.89%) |
Dec 12, 2019 | 118.19 | 121.25 | 118.06 | 119.31 | 269,816 | +1.44(+1.22%) |
Dec 11, 2019 | 118.75 | 119.33 | 114.94 | 117.88 | 268,860 | -1.88(-1.57%) |
Dec 10, 2019 | 118.19 | 120.56 | 117.50 | 119.75 | 232,536 | +1.12(+0.95%) |
Dec 09, 2019 | 117.25 | 119.50 | 117.12 | 118.62 | 213,397 | +0.06(+0.05%) |
Dec 06, 2019 | 114.62 | 121.81 | 114.62 | 118.56 | 496,224 | +2.44(+2.10%) |
Dec 05, 2019 | 118.25 | 118.88 | 115.12 | 116.12 | 373,278 | +0.00(+0.00%) |
Dec 04, 2019 | 113.69 | 117.00 | 113.38 | 116.12 | 686,317 | +8.06(+7.46%) |
Dec 03, 2019 | 106.44 | 109.94 | 105.00 | 108.06 | 555,813 | +1.31(+1.23%) |
Dec 02, 2019 | 108.56 | 108.88 | 105.62 | 106.75 | 393,301 | +1.25(+1.18%) |
Nov 29, 2019 | 111.62 | 111.69 | 104.19 | 105.50 | 590,544 | -9.88(-8.56%) |
Nov 27, 2019 | 116.06 | 117.12 | 113.12 | 115.38 | 236,336 | -1.12(-0.97%) |
Nov 26, 2019 | 116.44 | 117.25 | 114.44 | 116.50 | 238,325 | +1.56(+1.36%) |
Nov 25, 2019 | 113.56 | 115.62 | 112.38 | 114.94 | 260,565 | -0.06(-0.05%) |
Nov 22, 2019 | 116.69 | 117.00 | 113.06 | 115.00 | 260,912 | -1.69(-1.45%) |
Nov 21, 2019 | 114.06 | 117.69 | 113.81 | 116.69 | 422,239 | +5.38(+4.83%) |
Nov 20, 2019 | 107.06 | 112.62 | 106.31 | 111.31 | 559,434 | +6.06(+5.76%) |
Nov 19, 2019 | 107.94 | 108.44 | 104.25 | 105.25 | 570,756 | -6.00(-5.39%) |
Nov 18, 2019 | 113.12 | 113.50 | 110.06 | 111.25 | 425,830 | -3.69(-3.21%) |
Nov 15, 2019 | 111.06 | 115.69 | 110.98 | 114.94 | 295,232 | +3.38(+3.03%) |
Nov 14, 2019 | 114.06 | 114.59 | 110.56 | 111.56 | 257,849 | -1.06(-0.94%) |
Nov 13, 2019 | 109.81 | 113.81 | 109.62 | 112.62 | 302,546 | +1.62(+1.46%) |
Nov 12, 2019 | 112.75 | 113.78 | 109.88 | 111.00 | 305,355 | -0.12(-0.11%) |
Nov 11, 2019 | 109.31 | 112.94 | 109.19 | 111.12 | 289,678 | -2.00(-1.77%) |
Nov 08, 2019 | 108.25 | 113.31 | 106.69 | 113.12 | 489,040 | +1.94(+1.74%) |
Nov 07, 2019 | 112.88 | 114.81 | 110.88 | 111.19 | 394,477 | +1.44(+1.31%) |
Nov 06, 2019 | 112.88 | 114.94 | 108.25 | 109.75 | 544,034 | -2.50(-2.23%) |
Nov 05, 2019 | 112.19 | 113.62 | 111.88 | 112.25 | 245,855 | +2.25(+2.05%) |
Nov 04, 2019 | 112.19 | 113.25 | 109.50 | 110.00 | 391,258 | +1.88(+1.73%) |