Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 186.68 | 190.12 | 179.02 | 182.98 | 818,900 | +2.47(+1.37%) |
Dec 30, 2019 | 171.97 | 182.19 | 169.30 | 180.51 | 971,814 | +12.21(+7.25%) |
Dec 27, 2019 | 175.00 | 182.59 | 167.69 | 168.30 | 1,165,500 | +4.70(+2.87%) |
Dec 26, 2019 | 167.04 | 168.24 | 159.00 | 163.60 | 946,562 | -17.25(-9.54%) |
Dec 24, 2019 | 183.00 | 186.06 | 178.45 | 180.85 | 508,300 | +5.05(+2.87%) |
Dec 23, 2019 | 176.84 | 178.89 | 173.40 | 175.80 | 733,497 | +17.15(+10.81%) |
Dec 20, 2019 | 156.54 | 162.81 | 156.28 | 158.65 | 735,200 | -7.19(-4.34%) |
Dec 19, 2019 | 176.11 | 176.50 | 164.99 | 165.84 | 918,030 | -1.88(-1.12%) |
Dec 18, 2019 | 168.87 | 172.77 | 167.36 | 167.72 | 599,561 | +7.77(+4.86%) |
Dec 17, 2019 | 161.15 | 165.00 | 157.24 | 159.95 | 583,736 | +5.27(+3.41%) |
Dec 16, 2019 | 154.56 | 157.00 | 150.69 | 154.68 | 776,122 | -9.32(-5.68%) |
Dec 13, 2019 | 166.21 | 168.28 | 161.20 | 164.00 | 816,900 | +6.69(+4.25%) |
Dec 12, 2019 | 167.82 | 173.13 | 153.15 | 157.31 | 1,374,867 | -18.75(-10.65%) |
Dec 11, 2019 | 167.99 | 176.86 | 164.00 | 176.06 | 722,625 | +4.82(+2.81%) |
Dec 10, 2019 | 174.91 | 178.60 | 166.70 | 171.24 | 887,304 | -2.61(-1.50%) |
Dec 09, 2019 | 180.95 | 185.59 | 173.85 | 173.85 | 1,232,787 | +18.06(+11.59%) |
Dec 06, 2019 | 144.54 | 159.78 | 144.11 | 155.79 | 1,110,700 | +11.63(+8.07%) |
Dec 05, 2019 | 141.26 | 146.49 | 135.90 | 144.16 | 1,451,638 | -0.22(-0.15%) |
Dec 04, 2019 | 148.61 | 152.99 | 142.78 | 144.38 | 1,229,651 | +4.58(+3.28%) |
Dec 03, 2019 | 145.18 | 148.24 | 126.41 | 139.80 | 2,286,437 | -21.59(-13.38%) |
Dec 02, 2019 | 165.03 | 173.07 | 160.73 | 161.39 | 1,299,155 | -7.45(-4.41%) |
Nov 29, 2019 | 159.28 | 169.26 | 158.68 | 168.84 | 938,500 | +30.22(+21.80%) |
Nov 27, 2019 | 136.16 | 140.66 | 133.23 | 138.62 | 999,900 | +4.73(+3.53%) |
Nov 26, 2019 | 134.80 | 138.14 | 132.88 | 133.89 | 1,327,228 | +7.49(+5.93%) |
Nov 25, 2019 | 123.78 | 127.34 | 122.94 | 126.40 | 1,229,374 | +15.32(+13.79%) |
Nov 22, 2019 | 116.40 | 116.88 | 108.92 | 111.08 | 1,651,400 | -10.33(-8.51%) |
Nov 21, 2019 | 126.22 | 129.72 | 120.44 | 121.41 | 1,228,924 | -2.58(-2.08%) |
Nov 20, 2019 | 126.15 | 128.05 | 121.45 | 123.99 | 1,041,478 | -5.99(-4.61%) |
Nov 19, 2019 | 128.47 | 130.51 | 125.70 | 129.98 | 1,079,204 | +6.19(+5.00%) |
Nov 18, 2019 | 118.31 | 124.50 | 115.51 | 123.79 | 1,418,265 | +14.64(+13.41%) |
Nov 15, 2019 | 112.00 | 114.60 | 103.90 | 109.15 | 1,797,300 | -2.94(-2.62%) |
Nov 14, 2019 | 110.03 | 113.68 | 106.09 | 112.09 | 1,724,840 | +4.72(+4.40%) |
Nov 13, 2019 | 116.64 | 119.38 | 106.85 | 107.37 | 2,142,731 | -5.05(-4.49%) |
Nov 12, 2019 | 108.64 | 114.58 | 108.40 | 112.42 | 1,530,483 | +1.49(+1.34%) |
Nov 11, 2019 | 108.47 | 112.90 | 108.00 | 110.93 | 1,875,941 | +15.29(+15.99%) |
Nov 08, 2019 | 93.85 | 98.63 | 93.70 | 95.64 | 1,772,600 | +0.34(+0.36%) |
Nov 07, 2019 | 94.26 | 99.25 | 86.79 | 95.30 | 2,926,827 | +3.30(+3.59%) |
Nov 06, 2019 | 88.31 | 92.68 | 86.79 | 92.00 | 2,483,951 | +4.28(+4.88%) |
Nov 05, 2019 | 88.14 | 91.62 | 86.30 | 87.72 | 2,577,780 | -5.15(-5.55%) |
Nov 04, 2019 | 93.52 | 96.45 | 91.53 | 92.87 | 2,682,323 | -13.65(-12.81%) |
Nov 01, 2019 | 121.00 | 121.50 | 105.00 | 106.52 | 2,176,600 | -9.32(-8.05%) |
Oct 31, 2019 | 106.82 | 119.09 | 106.50 | 115.84 | 1,864,964 | +6.90(+6.33%) |
Oct 30, 2019 | 106.84 | 112.22 | 106.00 | 108.94 | 2,037,636 | -8.48(-7.22%) |
Oct 29, 2019 | 113.40 | 118.50 | 106.23 | 117.42 | 2,690,594 | -9.63(-7.58%) |
Oct 28, 2019 | 129.91 | 135.79 | 123.02 | 127.05 | 1,342,339 | -17.06(-11.84%) |
Oct 25, 2019 | 146.00 | 147.80 | 142.83 | 144.11 | 432,800 | +0.55(+0.38%) |
Oct 24, 2019 | 147.78 | 153.58 | 142.72 | 143.56 | 684,744 | -6.75(-4.49%) |
Oct 23, 2019 | 147.40 | 153.67 | 147.25 | 150.31 | 413,726 | +3.31(+2.25%) |
Oct 22, 2019 | 145.07 | 148.17 | 142.27 | 147.00 | 455,017 | +0.54(+0.37%) |
Oct 21, 2019 | 147.74 | 152.18 | 146.09 | 146.46 | 792,093 | +14.01(+10.58%) |
Oct 18, 2019 | 139.60 | 141.27 | 132.14 | 132.45 | 640,500 | -4.10(-3.00%) |
Oct 17, 2019 | 138.49 | 141.79 | 133.00 | 136.55 | 567,143 | -5.95(-4.18%) |
Oct 16, 2019 | 130.35 | 143.80 | 129.46 | 142.50 | 662,403 | +8.10(+6.03%) |
Oct 15, 2019 | 139.65 | 141.24 | 134.00 | 134.40 | 531,817 | -5.19(-3.72%) |
Oct 14, 2019 | 137.55 | 147.61 | 137.00 | 139.59 | 449,076 | -7.73(-5.25%) |
Oct 11, 2019 | 155.40 | 159.59 | 144.76 | 147.32 | 769,900 | -8.48(-5.44%) |
Oct 10, 2019 | 149.40 | 156.01 | 144.76 | 155.80 | 634,936 | +6.22(+4.16%) |
Oct 09, 2019 | 143.05 | 150.98 | 138.88 | 149.58 | 586,701 | +9.33(+6.65%) |
Oct 08, 2019 | 142.17 | 144.32 | 138.93 | 140.25 | 547,505 | +3.08(+2.25%) |
Oct 07, 2019 | 136.46 | 139.71 | 131.80 | 137.17 | 701,442 | +7.05(+5.42%) |
Oct 04, 2019 | 140.00 | 140.50 | 122.13 | 130.12 | 1,237,400 | -2.27(-1.71%) |
Oct 03, 2019 | 151.60 | 157.00 | 130.18 | 132.39 | 1,605,455 | -15.40(-10.42%) |
Oct 02, 2019 | 142.88 | 150.70 | 140.66 | 147.79 | 701,970 | +6.23(+4.40%) |