Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 196.10 | 196.95 | 196.10 | 196.14 | 100 | +0.32(+0.16%) |
Dec 30, 2019 | 197.06 | 197.06 | 195.62 | 195.82 | 431 | +0.22(+0.11%) |
Dec 27, 2019 | 195.60 | 195.60 | 195.60 | 195.60 | 100 | +2.65(+1.37%) |
Dec 26, 2019 | 193.87 | 193.87 | 192.95 | 192.95 | 227 | -0.50(-0.26%) |
Dec 23, 2019 | 193.45 | 193.45 | 193.45 | 0 | -1.85(-0.95%) | |
Dec 19, 2019 | 195.30 | 195.30 | 195.30 | 0 | -4.60(-2.30%) | |
Dec 18, 2019 | 201.46 | 201.46 | 198.00 | 199.90 | 452 | -0.40(-0.20%) |
Dec 17, 2019 | 200.30 | 200.30 | 200.30 | 200.30 | 25 | -1.35(-0.67%) |
Dec 16, 2019 | 201.45 | 201.65 | 201.45 | 201.65 | 29 | -0.69(-0.34%) |
Dec 13, 2019 | 205.00 | 205.05 | 202.34 | 202.34 | 1,400 | +4.64(+2.35%) |
Dec 12, 2019 | 198.90 | 200.00 | 197.70 | 197.70 | 51 | +1.25(+0.64%) |
Dec 11, 2019 | 196.45 | 196.45 | 196.45 | 196.45 | 279 | +2.48(+1.28%) |
Dec 09, 2019 | 193.97 | 193.97 | 193.97 | 0 | +0.62(+0.32%) | |
Dec 06, 2019 | 194.28 | 194.28 | 193.35 | 193.35 | 100 | +0.90(+0.47%) |
Dec 05, 2019 | 192.45 | 192.45 | 192.45 | 192.45 | 48 | -0.25(-0.13%) |
Dec 04, 2019 | 196.75 | 196.75 | 192.35 | 192.70 | 111 | +1.40(+0.73%) |
Dec 03, 2019 | 194.38 | 194.38 | 191.25 | 191.30 | 166 | -0.70(-0.36%) |
Dec 02, 2019 | 192.00 | 192.00 | 192.00 | 192.00 | 1 | +0.06(+0.03%) |
Nov 29, 2019 | 193.95 | 193.95 | 191.94 | 191.94 | 100 | -4.88(-2.48%) |
Nov 27, 2019 | 196.82 | 196.82 | 196.82 | 196.82 | 100 | +3.00(+1.55%) |
Nov 26, 2019 | 193.82 | 193.82 | 193.82 | 193.82 | 32 | -2.18(-1.11%) |
Nov 25, 2019 | 196.00 | 196.00 | 196.00 | 196.00 | 40 | -0.75(-0.38%) |
Nov 22, 2019 | 196.20 | 196.75 | 196.20 | 196.75 | 200 | +1.75(+0.90%) |
Nov 21, 2019 | 193.75 | 195.00 | 193.75 | 195.00 | 119 | +0.55(+0.28%) |
Nov 19, 2019 | 194.45 | 194.45 | 194.45 | 0 | -0.55(-0.28%) | |
Nov 18, 2019 | 194.61 | 196.05 | 191.54 | 195.00 | 214 | -5.00(-2.50%) |
Nov 15, 2019 | 200.00 | 200.00 | 200.00 | 200.00 | 100 | +2.55(+1.29%) |
Nov 14, 2019 | 197.45 | 197.45 | 197.45 | 197.45 | 5 | -3.71(-1.84%) |
Nov 13, 2019 | 197.15 | 201.16 | 197.15 | 201.16 | 64 | -1.64(-0.81%) |
Nov 12, 2019 | 202.80 | 202.80 | 202.80 | 202.80 | 15 | +0.65(+0.32%) |
Nov 11, 2019 | 197.70 | 202.15 | 197.50 | 202.15 | 34 | +3.90(+1.97%) |
Nov 08, 2019 | 199.50 | 202.35 | 198.25 | 198.25 | 100 | -4.25(-2.10%) |
Nov 07, 2019 | 201.75 | 202.50 | 201.75 | 202.50 | 1,732 | +4.76(+2.41%) |
Nov 06, 2019 | 198.50 | 198.50 | 196.90 | 197.74 | 135 | +2.95(+1.51%) |
Nov 05, 2019 | 196.85 | 196.85 | 194.75 | 194.79 | 1,328 | -2.84(-1.43%) |
Nov 04, 2019 | 198.00 | 198.00 | 197.62 | 197.62 | 485 | +3.32(+1.71%) |
Nov 01, 2019 | 191.20 | 194.30 | 191.20 | 194.30 | 100 | +6.10(+3.24%) |
Oct 31, 2019 | 191.40 | 191.40 | 188.20 | 188.20 | 375 | -5.12(-2.65%) |
Oct 30, 2019 | 193.32 | 193.32 | 193.32 | 193.32 | 100 | -0.00(-0.00%) |
Oct 29, 2019 | 193.03 | 193.32 | 193.03 | 193.32 | 2,461 | +0.02(+0.01%) |
Oct 28, 2019 | 193.96 | 197.30 | 193.30 | 193.30 | 284 | +4.05(+2.14%) |
Oct 25, 2019 | 190.04 | 190.25 | 189.25 | 189.25 | 200 | -5.95(-3.05%) |
Oct 24, 2019 | 193.45 | 195.20 | 193.45 | 195.20 | 190 | +4.20(+2.20%) |
Oct 23, 2019 | 191.26 | 191.26 | 191.00 | 191.00 | 54 | +1.80(+0.95%) |
Oct 22, 2019 | 189.70 | 189.70 | 189.20 | 189.20 | 40 | -1.05(-0.55%) |
Oct 21, 2019 | 190.25 | 190.25 | 190.25 | 190.25 | 50 | +1.31(+0.69%) |
Oct 18, 2019 | 187.15 | 188.94 | 187.00 | 188.94 | 1,100 | +1.74(+0.93%) |
Oct 17, 2019 | 188.75 | 190.26 | 187.20 | 187.20 | 438 | +1.20(+0.65%) |
Oct 16, 2019 | 184.75 | 187.90 | 184.75 | 186.00 | 225 | +6.06(+3.37%) |
Oct 15, 2019 | 177.95 | 183.90 | 177.95 | 179.94 | 979 | +1.91(+1.08%) |
Oct 14, 2019 | 178.03 | 178.03 | 178.03 | 178.03 | 41 | -1.47(-0.82%) |
Oct 11, 2019 | 174.50 | 179.50 | 174.50 | 179.50 | 800 | +7.60(+4.42%) |
Oct 10, 2019 | 171.90 | 171.90 | 171.90 | 171.90 | 5 | +8.55(+5.23%) |
Oct 09, 2019 | 163.35 | 163.35 | 163.35 | 163.35 | 1 | +1.35(+0.83%) |
Oct 07, 2019 | 162.00 | 162.00 | 162.00 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 162.00 | 162.00 | 162.00 | 0 | -0.50(-0.31%) | |
Oct 02, 2019 | 164.62 | 164.62 | 162.50 | 162.50 | 76 | -7.00(-4.13%) |