Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 226.88 | 226.88 | 222.55 | 224.18 | 300 | -5.25(-2.29%) |
Dec 30, 2019 | 226.71 | 231.17 | 226.71 | 229.43 | 593 | +1.90(+0.84%) |
Dec 27, 2019 | 230.86 | 230.86 | 226.48 | 227.53 | 800 | -12.19(-5.08%) |
Dec 26, 2019 | 240.08 | 240.91 | 239.47 | 239.72 | 372 | +1.95(+0.82%) |
Dec 24, 2019 | 238.43 | 238.70 | 237.32 | 237.76 | 100 | +1.94(+0.82%) |
Dec 23, 2019 | 239.58 | 239.58 | 235.30 | 235.82 | 320 | -1.56(-0.66%) |
Dec 20, 2019 | 237.66 | 237.93 | 236.56 | 237.38 | 1,700 | +2.38(+1.01%) |
Dec 19, 2019 | 234.59 | 235.00 | 233.97 | 235.00 | 106 | +1.66(+0.71%) |
Dec 18, 2019 | 232.08 | 234.22 | 232.08 | 233.34 | 797 | +0.99(+0.43%) |
Dec 17, 2019 | 230.36 | 232.75 | 230.36 | 232.35 | 3,330 | +3.99(+1.75%) |
Dec 16, 2019 | 227.00 | 231.00 | 227.00 | 228.36 | 1,267 | -0.39(-0.17%) |
Dec 13, 2019 | 232.76 | 232.76 | 228.00 | 228.75 | 1,600 | -5.00(-2.14%) |
Dec 12, 2019 | 232.40 | 233.85 | 231.66 | 233.75 | 1,815 | +1.65(+0.71%) |
Dec 11, 2019 | 225.87 | 232.10 | 225.87 | 232.10 | 468 | +5.75(+2.54%) |
Dec 10, 2019 | 229.53 | 229.53 | 225.60 | 226.35 | 814 | -9.49(-4.02%) |
Dec 09, 2019 | 239.59 | 239.59 | 235.84 | 235.84 | 1,082 | -11.16(-4.52%) |
Dec 06, 2019 | 250.77 | 250.77 | 244.75 | 247.00 | 300 | +4.69(+1.93%) |
Dec 05, 2019 | 246.20 | 246.20 | 241.87 | 242.31 | 495 | +6.66(+2.82%) |
Dec 04, 2019 | 235.73 | 235.73 | 234.90 | 235.66 | 428 | +0.02(+0.01%) |
Dec 03, 2019 | 237.00 | 237.00 | 234.54 | 235.64 | 670 | +0.51(+0.22%) |
Dec 02, 2019 | 243.22 | 243.22 | 234.63 | 235.13 | 3,916 | -0.57(-0.24%) |
Nov 29, 2019 | 237.50 | 238.00 | 235.23 | 235.70 | 1,000 | -8.36(-3.43%) |
Nov 27, 2019 | 246.74 | 246.74 | 243.19 | 244.06 | 100 | +3.88(+1.62%) |
Nov 26, 2019 | 239.70 | 240.18 | 239.19 | 240.18 | 737 | +0.48(+0.20%) |
Nov 25, 2019 | 245.90 | 245.90 | 239.24 | 239.70 | 595 | +1.09(+0.46%) |
Nov 22, 2019 | 239.73 | 239.94 | 238.61 | 238.61 | 800 | -2.12(-0.88%) |
Nov 21, 2019 | 240.88 | 241.23 | 239.40 | 240.73 | 168 | -2.94(-1.21%) |
Nov 20, 2019 | 245.50 | 246.25 | 242.40 | 243.67 | 171 | -2.15(-0.87%) |
Nov 19, 2019 | 246.61 | 248.83 | 245.51 | 245.82 | 619 | +4.58(+1.90%) |
Nov 18, 2019 | 245.14 | 245.14 | 240.63 | 241.24 | 1,090 | +2.74(+1.15%) |
Nov 15, 2019 | 237.69 | 238.86 | 237.69 | 238.50 | 500 | -0.17(-0.07%) |
Nov 14, 2019 | 239.26 | 239.26 | 237.75 | 238.67 | 151 | -1.58(-0.66%) |
Nov 13, 2019 | 242.76 | 242.76 | 240.00 | 240.25 | 945 | -6.01(-2.44%) |
Nov 12, 2019 | 249.17 | 249.17 | 245.06 | 246.26 | 629 | +3.84(+1.58%) |
Nov 11, 2019 | 244.46 | 244.46 | 240.00 | 242.42 | 1,191 | -8.64(-3.44%) |
Nov 08, 2019 | 250.28 | 251.54 | 250.22 | 251.06 | 1,500 | -0.07(-0.03%) |
Nov 07, 2019 | 252.20 | 252.43 | 250.95 | 251.13 | 922 | +1.85(+0.74%) |
Nov 06, 2019 | 248.10 | 250.00 | 245.29 | 249.28 | 1,187 | +0.08(+0.03%) |
Nov 05, 2019 | 250.00 | 250.00 | 247.64 | 249.20 | 1,018 | +5.14(+2.11%) |
Nov 04, 2019 | 249.19 | 249.19 | 244.00 | 244.06 | 659 | +0.12(+0.05%) |
Nov 01, 2019 | 239.90 | 244.61 | 239.90 | 243.94 | 500 | -0.19(-0.08%) |
Oct 31, 2019 | 244.13 | 244.13 | 244.13 | 244.13 | 432 | +2.60(+1.08%) |
Oct 30, 2019 | 242.93 | 242.93 | 241.53 | 241.53 | 970 | +3.50(+1.47%) |
Oct 29, 2019 | 238.01 | 238.02 | 237.99 | 238.02 | 653 | +8.50(+3.70%) |
Oct 28, 2019 | 229.52 | 229.52 | 229.52 | 229.52 | 533 | +4.40(+1.95%) |
Oct 25, 2019 | 225.12 | 225.12 | 225.12 | 225.12 | 1,500 | +3.32(+1.50%) |
Oct 24, 2019 | 221.66 | 221.80 | 221.66 | 221.80 | 1,805 | -0.18(-0.08%) |
Oct 23, 2019 | 221.98 | 221.98 | 221.98 | 221.98 | 566 | -9.33(-4.03%) |
Oct 22, 2019 | 231.31 | 231.31 | 231.31 | 126 | +0.00(+0.00%) | |
Oct 21, 2019 | 231.50 | 231.50 | 231.31 | 231.31 | 1,213 | -1.12(-0.48%) |
Oct 18, 2019 | 233.80 | 234.04 | 232.43 | 232.43 | 2,200 | -6.25(-2.62%) |
Oct 17, 2019 | 238.50 | 238.68 | 238.50 | 238.68 | 594 | -4.32(-1.78%) |
Oct 16, 2019 | 241.00 | 243.40 | 241.00 | 243.00 | 12,399 | +10.34(+4.44%) |
Oct 15, 2019 | 230.00 | 232.66 | 230.00 | 232.66 | 703 | +9.43(+4.22%) |
Oct 14, 2019 | 218.87 | 223.23 | 218.87 | 223.23 | 1,000 | -3.74(-1.65%) |
Oct 11, 2019 | 226.75 | 226.97 | 226.75 | 226.97 | 500 | +12.10(+5.63%) |
Oct 10, 2019 | 214.87 | 214.87 | 214.87 | 268 | +0.00(+0.00%) | |
Oct 09, 2019 | 214.87 | 214.87 | 214.87 | 176 | +0.00(+0.00%) | |
Oct 08, 2019 | 215.63 | 215.63 | 214.87 | 214.87 | 2,646 | -1.96(-0.90%) |
Oct 07, 2019 | 216.24 | 216.83 | 216.08 | 216.83 | 1,989 | +0.82(+0.38%) |
Oct 04, 2019 | 216.01 | 216.01 | 216.01 | 216.01 | 700 | +1.71(+0.80%) |
Oct 03, 2019 | 212.97 | 214.40 | 212.97 | 214.30 | 994 | +8.63(+4.20%) |
Oct 02, 2019 | 205.67 | 205.67 | 205.67 | 279 | +0.00(+0.00%) |