Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 290.42 | 290.42 | 290.42 | 290.42 | 700 | +1.62(+0.56%) |
Dec 30, 2019 | 288.22 | 290.00 | 286.34 | 288.80 | 1,477 | -2.62(-0.90%) |
Dec 27, 2019 | 291.93 | 292.25 | 289.00 | 291.42 | 1,800 | -0.63(-0.22%) |
Dec 26, 2019 | 290.40 | 293.18 | 288.50 | 292.05 | 1,733 | +2.10(+0.72%) |
Dec 24, 2019 | 287.59 | 289.95 | 285.30 | 289.95 | 2,300 | +4.74(+1.66%) |
Dec 23, 2019 | 285.15 | 285.21 | 285.15 | 285.21 | 941 | -3.38(-1.17%) |
Dec 20, 2019 | 285.91 | 288.59 | 285.00 | 288.59 | 4,000 | +3.59(+1.26%) |
Dec 19, 2019 | 284.30 | 289.30 | 284.30 | 285.00 | 2,161 | -0.57(-0.20%) |
Dec 18, 2019 | 284.35 | 285.57 | 275.85 | 285.57 | 4,226 | +1.03(+0.36%) |
Dec 17, 2019 | 285.80 | 286.25 | 282.25 | 284.54 | 2,079 | -1.46(-0.51%) |
Dec 16, 2019 | 276.25 | 286.00 | 276.25 | 286.00 | 3,273 | +8.49(+3.06%) |
Dec 13, 2019 | 273.31 | 277.51 | 273.31 | 277.51 | 1,300 | +3.39(+1.24%) |
Dec 12, 2019 | 279.59 | 282.65 | 273.35 | 274.12 | 7,065 | -2.85(-1.03%) |
Dec 11, 2019 | 275.50 | 278.50 | 269.50 | 276.97 | 1,547 | -1.02(-0.37%) |
Dec 10, 2019 | 274.31 | 278.12 | 272.49 | 277.99 | 5,055 | +3.39(+1.23%) |
Dec 09, 2019 | 279.12 | 279.12 | 271.84 | 274.60 | 2,865 | -4.40(-1.58%) |
Dec 06, 2019 | 278.46 | 283.15 | 278.46 | 279.00 | 2,200 | +1.90(+0.69%) |
Dec 05, 2019 | 271.80 | 277.10 | 271.80 | 277.10 | 1,563 | +3.89(+1.42%) |
Dec 04, 2019 | 269.50 | 273.21 | 267.91 | 273.21 | 3,679 | +1.70(+0.63%) |
Dec 03, 2019 | 268.82 | 273.48 | 266.45 | 271.51 | 4,961 | -4.79(-1.73%) |
Dec 02, 2019 | 282.00 | 282.00 | 273.28 | 276.30 | 4,360 | -7.80(-2.75%) |
Nov 29, 2019 | 282.47 | 284.10 | 282.47 | 284.10 | 900 | +0.10(+0.04%) |
Nov 27, 2019 | 284.33 | 286.01 | 284.00 | 284.00 | 3,700 | -0.38(-0.13%) |
Nov 26, 2019 | 282.00 | 284.38 | 279.06 | 284.38 | 3,015 | +3.27(+1.16%) |
Nov 25, 2019 | 279.92 | 285.19 | 279.92 | 281.11 | 1,167 | +0.31(+0.11%) |
Nov 22, 2019 | 279.66 | 280.80 | 279.00 | 280.80 | 1,200 | -0.10(-0.04%) |
Nov 21, 2019 | 285.61 | 285.61 | 278.59 | 280.90 | 3,588 | -2.76(-0.97%) |
Nov 20, 2019 | 284.78 | 284.78 | 283.66 | 283.66 | 1,537 | -2.34(-0.82%) |
Nov 19, 2019 | 286.07 | 286.60 | 284.25 | 286.00 | 1,568 | -1.45(-0.50%) |
Nov 18, 2019 | 287.45 | 287.45 | 287.45 | 287.45 | 366 | +6.65(+2.37%) |
Nov 15, 2019 | 283.59 | 283.59 | 280.80 | 280.80 | 1,300 | -1.95(-0.69%) |
Nov 14, 2019 | 279.61 | 283.20 | 279.61 | 282.75 | 1,903 | +3.65(+1.31%) |
Nov 13, 2019 | 274.43 | 280.59 | 272.91 | 279.10 | 2,736 | +0.70(+0.25%) |
Nov 12, 2019 | 277.12 | 278.40 | 275.00 | 278.40 | 1,312 | -1.59(-0.57%) |
Nov 11, 2019 | 285.04 | 285.53 | 278.01 | 279.99 | 3,388 | -6.17(-2.16%) |
Nov 08, 2019 | 288.00 | 288.00 | 284.75 | 286.16 | 1,300 | -2.32(-0.80%) |
Nov 07, 2019 | 286.31 | 288.48 | 286.31 | 288.48 | 1,220 | +2.17(+0.76%) |
Nov 06, 2019 | 286.31 | 286.31 | 286.31 | 286.31 | 639 | -0.22(-0.08%) |
Nov 05, 2019 | 288.00 | 288.00 | 284.50 | 286.53 | 2,300 | +1.54(+0.54%) |
Nov 04, 2019 | 282.62 | 284.99 | 282.60 | 284.99 | 1,797 | +6.08(+2.18%) |
Nov 01, 2019 | 281.43 | 282.90 | 278.44 | 278.91 | 2,500 | -2.10(-0.75%) |
Oct 31, 2019 | 286.00 | 286.00 | 281.00 | 281.01 | 2,342 | -6.74(-2.34%) |
Oct 30, 2019 | 283.40 | 287.75 | 282.09 | 287.75 | 2,154 | +0.74(+0.26%) |
Oct 29, 2019 | 286.49 | 287.01 | 286.49 | 287.01 | 1,364 | -0.73(-0.25%) |
Oct 28, 2019 | 289.40 | 289.40 | 286.00 | 287.74 | 1,553 | +1.01(+0.35%) |
Oct 25, 2019 | 283.43 | 287.78 | 283.17 | 286.73 | 1,800 | +0.59(+0.21%) |
Oct 24, 2019 | 289.25 | 289.25 | 281.50 | 286.14 | 3,462 | -0.85(-0.30%) |
Oct 23, 2019 | 282.50 | 289.00 | 280.24 | 286.99 | 4,505 | +6.28(+2.24%) |
Oct 22, 2019 | 276.99 | 282.90 | 275.95 | 280.71 | 6,038 | +4.71(+1.71%) |
Oct 21, 2019 | 275.00 | 276.00 | 271.00 | 276.00 | 3,207 | +2.20(+0.80%) |
Oct 18, 2019 | 268.72 | 273.80 | 267.80 | 273.80 | 5,100 | +4.70(+1.75%) |
Oct 17, 2019 | 277.00 | 278.70 | 268.60 | 269.10 | 6,369 | -6.90(-2.50%) |
Oct 16, 2019 | 263.72 | 277.21 | 263.72 | 276.00 | 4,658 | +12.20(+4.62%) |
Oct 15, 2019 | 261.12 | 264.79 | 259.13 | 263.80 | 2,145 | +1.29(+0.49%) |
Oct 14, 2019 | 265.03 | 268.34 | 262.51 | 262.51 | 2,484 | -4.43(-1.66%) |
Oct 11, 2019 | 269.96 | 271.38 | 259.00 | 266.94 | 2,900 | -0.51(-0.19%) |
Oct 10, 2019 | 275.90 | 275.90 | 267.45 | 267.45 | 1,887 | -9.55(-3.45%) |
Oct 09, 2019 | 274.01 | 280.80 | 274.01 | 277.00 | 3,085 | +8.31(+3.09%) |
Oct 08, 2019 | 276.22 | 286.50 | 268.69 | 268.69 | 10,407 | -9.31(-3.35%) |
Oct 07, 2019 | 275.00 | 287.48 | 275.00 | 278.00 | 9,194 | +5.50(+2.02%) |
Oct 04, 2019 | 260.00 | 273.92 | 260.00 | 272.50 | 5,500 | +11.40(+4.37%) |
Oct 03, 2019 | 255.98 | 262.70 | 255.98 | 261.10 | 4,892 | +5.76(+2.26%) |
Oct 02, 2019 | 254.97 | 255.34 | 251.61 | 255.34 | 3,270 | +1.59(+0.63%) |