Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 71.33 | 73.31 | 70.95 | 72.19 | 521,300 | +0.60(+0.84%) |
Dec 30, 2019 | 73.25 | 73.25 | 70.61 | 71.59 | 685,121 | -1.76(-2.40%) |
Dec 27, 2019 | 74.25 | 74.78 | 72.36 | 73.35 | 757,700 | -0.81(-1.09%) |
Dec 26, 2019 | 76.94 | 77.04 | 73.94 | 74.16 | 916,497 | -2.64(-3.44%) |
Dec 24, 2019 | 74.50 | 76.96 | 74.30 | 76.80 | 395,700 | +2.16(+2.89%) |
Dec 23, 2019 | 76.26 | 77.20 | 73.60 | 74.64 | 1,417,635 | -0.55(-0.73%) |
Dec 20, 2019 | 73.88 | 75.59 | 73.47 | 75.19 | 2,291,000 | +1.95(+2.66%) |
Dec 19, 2019 | 71.94 | 74.46 | 71.70 | 73.24 | 1,348,579 | +1.54(+2.15%) |
Dec 18, 2019 | 68.73 | 71.72 | 67.91 | 71.70 | 1,464,418 | +2.69(+3.90%) |
Dec 17, 2019 | 70.00 | 70.43 | 67.90 | 69.01 | 1,087,311 | -0.99(-1.41%) |
Dec 16, 2019 | 73.82 | 73.82 | 67.50 | 70.00 | 2,484,878 | -2.87(-3.94%) |
Dec 13, 2019 | 77.25 | 77.59 | 72.29 | 72.87 | 2,823,600 | +0.28(+0.39%) |
Dec 12, 2019 | 68.69 | 72.77 | 68.69 | 72.59 | 2,001,738 | +3.92(+5.71%) |
Dec 11, 2019 | 64.99 | 69.68 | 64.48 | 68.67 | 3,186,631 | +5.38(+8.50%) |
Dec 10, 2019 | 63.25 | 63.93 | 62.30 | 63.29 | 1,302,245 | +0.63(+1.01%) |
Dec 09, 2019 | 64.30 | 65.50 | 62.63 | 62.66 | 1,994,171 | -1.80(-2.79%) |
Dec 06, 2019 | 63.19 | 65.89 | 61.02 | 64.46 | 5,596,900 | +4.28(+7.11%) |
Dec 05, 2019 | 56.50 | 72.71 | 56.50 | 60.18 | 17,568,472 | -89.03(-59.67%) |
Dec 04, 2019 | 150.17 | 153.38 | 146.66 | 149.21 | 487,894 | -0.57(-0.38%) |
Dec 03, 2019 | 151.86 | 154.44 | 149.66 | 149.78 | 473,126 | -2.43(-1.60%) |
Dec 02, 2019 | 153.86 | 153.93 | 147.68 | 152.21 | 433,877 | -2.56(-1.65%) |
Nov 29, 2019 | 151.95 | 155.33 | 150.92 | 154.77 | 203,400 | +3.87(+2.56%) |
Nov 27, 2019 | 150.40 | 152.78 | 149.66 | 150.90 | 311,200 | +0.71(+0.47%) |
Nov 26, 2019 | 151.66 | 152.45 | 149.69 | 150.19 | 295,496 | -1.86(-1.22%) |
Nov 25, 2019 | 151.47 | 154.47 | 149.11 | 152.05 | 345,807 | +3.05(+2.05%) |
Nov 22, 2019 | 152.11 | 152.47 | 148.49 | 149.00 | 278,900 | -2.78(-1.83%) |
Nov 21, 2019 | 151.74 | 153.51 | 150.36 | 151.78 | 499,381 | +0.26(+0.17%) |
Nov 20, 2019 | 147.45 | 152.81 | 147.45 | 151.52 | 576,369 | +3.56(+2.41%) |
Nov 19, 2019 | 146.65 | 150.08 | 146.23 | 147.96 | 579,524 | +2.00(+1.37%) |
Nov 18, 2019 | 145.65 | 148.45 | 145.32 | 145.96 | 446,497 | -0.36(-0.25%) |
Nov 15, 2019 | 142.05 | 146.94 | 140.65 | 146.32 | 302,600 | +5.53(+3.93%) |
Nov 14, 2019 | 143.28 | 144.40 | 138.90 | 140.79 | 296,213 | -3.26(-2.26%) |
Nov 13, 2019 | 140.26 | 145.66 | 138.50 | 144.05 | 335,818 | +2.50(+1.77%) |
Nov 12, 2019 | 140.11 | 154.32 | 136.52 | 141.55 | 572,912 | -2.79(-1.93%) |
Nov 11, 2019 | 146.57 | 146.70 | 142.72 | 144.34 | 332,290 | -2.06(-1.41%) |
Nov 08, 2019 | 138.89 | 147.17 | 137.86 | 146.40 | 326,500 | +7.47(+5.38%) |
Nov 07, 2019 | 139.62 | 141.79 | 138.51 | 138.93 | 231,450 | +0.22(+0.16%) |
Nov 06, 2019 | 144.65 | 144.65 | 138.52 | 138.71 | 261,886 | -5.73(-3.97%) |
Nov 05, 2019 | 142.98 | 145.00 | 140.22 | 144.44 | 347,925 | +0.74(+0.51%) |
Nov 04, 2019 | 145.90 | 147.22 | 142.31 | 143.70 | 279,678 | -0.25(-0.17%) |
Nov 01, 2019 | 137.92 | 147.60 | 137.22 | 143.95 | 581,600 | +8.30(+6.12%) |
Oct 31, 2019 | 137.32 | 139.48 | 134.16 | 135.65 | 393,045 | -2.36(-1.71%) |
Oct 30, 2019 | 139.99 | 140.86 | 137.95 | 138.01 | 196,814 | -2.15(-1.53%) |
Oct 29, 2019 | 141.80 | 142.23 | 138.72 | 140.16 | 498,221 | -2.11(-1.48%) |
Oct 28, 2019 | 146.51 | 147.55 | 141.74 | 142.27 | 326,762 | -4.06(-2.77%) |
Oct 25, 2019 | 141.50 | 146.88 | 140.79 | 146.33 | 411,900 | +4.56(+3.22%) |
Oct 24, 2019 | 142.97 | 143.56 | 140.37 | 141.77 | 243,593 | -0.50(-0.35%) |
Oct 23, 2019 | 139.60 | 142.42 | 139.26 | 142.27 | 314,314 | +2.58(+1.85%) |
Oct 22, 2019 | 142.99 | 146.89 | 138.60 | 139.69 | 473,687 | -1.22(-0.87%) |
Oct 21, 2019 | 140.86 | 142.37 | 138.50 | 140.91 | 384,965 | +0.98(+0.70%) |
Oct 18, 2019 | 144.01 | 144.88 | 139.03 | 139.93 | 390,100 | -4.90(-3.38%) |
Oct 17, 2019 | 141.52 | 145.76 | 140.07 | 144.83 | 506,097 | +4.02(+2.85%) |
Oct 16, 2019 | 143.65 | 145.21 | 139.92 | 140.81 | 261,818 | -3.45(-2.39%) |
Oct 15, 2019 | 140.20 | 145.29 | 139.36 | 144.26 | 478,392 | +4.93(+3.54%) |
Oct 14, 2019 | 140.44 | 142.28 | 138.38 | 139.33 | 371,064 | -1.22(-0.87%) |
Oct 11, 2019 | 137.55 | 142.14 | 136.45 | 140.55 | 407,400 | +4.58(+3.37%) |
Oct 10, 2019 | 136.91 | 139.15 | 134.47 | 135.97 | 409,331 | -1.33(-0.97%) |
Oct 09, 2019 | 140.33 | 140.61 | 136.67 | 137.30 | 239,287 | -2.21(-1.58%) |
Oct 08, 2019 | 139.85 | 140.93 | 136.29 | 139.51 | 494,843 | -1.21(-0.86%) |
Oct 07, 2019 | 141.00 | 142.50 | 139.19 | 140.72 | 357,081 | -0.68(-0.48%) |
Oct 04, 2019 | 143.01 | 146.56 | 139.68 | 141.40 | 310,700 | -1.13(-0.79%) |
Oct 03, 2019 | 137.21 | 143.41 | 136.03 | 142.53 | 400,749 | +5.00(+3.64%) |
Oct 02, 2019 | 135.93 | 140.31 | 134.15 | 137.53 | 552,983 | +1.25(+0.92%) |