Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 159.00 | 162.50 | 154.50 | 159.50 | 2,094 | -4.50(-2.74%) |
Dec 30, 2019 | 168.00 | 169.00 | 158.00 | 164.00 | 2,811 | -6.00(-3.53%) |
Dec 27, 2019 | 151.50 | 174.50 | 151.50 | 170.00 | 3,836 | +13.50(+8.63%) |
Dec 26, 2019 | 153.50 | 157.00 | 148.50 | 156.50 | 553 | +5.00(+3.30%) |
Dec 24, 2019 | 147.50 | 154.19 | 145.79 | 151.50 | 374 | +2.00(+1.34%) |
Dec 23, 2019 | 155.00 | 156.50 | 145.50 | 149.50 | 545 | -5.00(-3.24%) |
Dec 20, 2019 | 147.00 | 157.25 | 145.00 | 154.50 | 838 | +5.50(+3.69%) |
Dec 19, 2019 | 158.00 | 160.50 | 141.00 | 149.00 | 2,594 | -10.00(-6.29%) |
Dec 18, 2019 | 163.00 | 165.72 | 152.50 | 159.00 | 1,596 | -6.50(-3.93%) |
Dec 17, 2019 | 167.00 | 172.00 | 160.50 | 165.50 | 1,795 | -6.00(-3.50%) |
Dec 16, 2019 | 169.00 | 174.50 | 166.58 | 171.50 | 1,009 | -1.50(-0.87%) |
Dec 13, 2019 | 176.50 | 185.00 | 170.00 | 173.00 | 2,462 | -3.50(-1.98%) |
Dec 12, 2019 | 181.00 | 184.50 | 171.35 | 176.50 | 1,353 | -4.00(-2.22%) |
Dec 11, 2019 | 186.50 | 190.88 | 169.00 | 180.50 | 2,404 | -10.00(-5.25%) |
Dec 10, 2019 | 202.00 | 205.50 | 188.00 | 190.50 | 3,681 | -0.50(-0.26%) |
Dec 09, 2019 | 206.50 | 209.50 | 186.00 | 191.00 | 4,129 | -1.50(-0.78%) |
Dec 06, 2019 | 165.00 | 195.00 | 165.00 | 192.50 | 5,708 | +26.50(+15.96%) |
Dec 05, 2019 | 178.50 | 184.50 | 159.00 | 166.00 | 4,196 | -6.50(-3.77%) |
Dec 04, 2019 | 165.50 | 175.00 | 160.82 | 172.50 | 2,432 | +3.50(+2.07%) |
Dec 03, 2019 | 157.00 | 169.00 | 150.50 | 169.00 | 6,182 | -0.50(-0.29%) |
Dec 02, 2019 | 161.50 | 227.50 | 145.50 | 169.50 | 80,208 | +38.00(+28.90%) |
Nov 29, 2019 | 141.00 | 141.69 | 130.00 | 131.50 | 970 | -9.25(-6.57%) |
Nov 27, 2019 | 138.50 | 147.00 | 133.00 | 140.75 | 1,468 | +3.25(+2.36%) |
Nov 26, 2019 | 139.00 | 139.50 | 133.00 | 137.50 | 2,473 | +0.00(+0.00%) |
Nov 25, 2019 | 134.50 | 146.00 | 130.00 | 137.50 | 1,296 | -3.50(-2.48%) |
Nov 22, 2019 | 146.00 | 152.00 | 134.00 | 141.00 | 2,782 | -14.00(-9.03%) |
Nov 21, 2019 | 124.00 | 173.00 | 124.00 | 155.00 | 13,682 | +31.00(+25.00%) |
Nov 20, 2019 | 130.50 | 131.00 | 121.00 | 124.00 | 1,492 | -6.00(-4.62%) |
Nov 19, 2019 | 136.00 | 139.97 | 128.50 | 130.00 | 2,174 | -7.00(-5.11%) |
Nov 18, 2019 | 156.50 | 160.50 | 136.00 | 137.00 | 4,172 | -22.50(-14.11%) |
Nov 15, 2019 | 180.00 | 180.00 | 157.50 | 159.50 | 2,690 | -15.50(-8.86%) |
Nov 14, 2019 | 177.50 | 186.00 | 171.00 | 175.00 | 1,217 | -1.50(-0.85%) |
Nov 13, 2019 | 178.00 | 198.10 | 176.00 | 176.50 | 7,818 | -1.00(-0.56%) |
Nov 12, 2019 | 198.50 | 200.50 | 176.00 | 177.50 | 4,066 | -23.00(-11.47%) |
Nov 11, 2019 | 217.50 | 219.50 | 196.50 | 200.50 | 2,473 | -13.50(-6.31%) |
Nov 08, 2019 | 221.00 | 233.50 | 209.00 | 214.00 | 4,856 | -8.50(-3.82%) |
Nov 07, 2019 | 214.00 | 226.50 | 214.00 | 222.50 | 1,343 | +8.00(+3.73%) |
Nov 06, 2019 | 214.50 | 230.00 | 209.00 | 214.50 | 5,330 | -8.00(-3.60%) |
Nov 05, 2019 | 239.00 | 240.50 | 221.50 | 222.50 | 4,039 | -18.00(-7.48%) |
Nov 04, 2019 | 231.50 | 253.00 | 225.00 | 240.50 | 8,549 | -5.50(-2.24%) |
Nov 01, 2019 | 276.50 | 285.00 | 239.50 | 246.00 | 27,000 | +15.50(+6.72%) |
Oct 31, 2019 | 231.00 | 237.00 | 217.50 | 230.50 | 3,298 | -5.50(-2.33%) |
Oct 30, 2019 | 237.50 | 254.00 | 227.50 | 236.00 | 4,331 | -8.50(-3.48%) |
Oct 29, 2019 | 218.50 | 268.50 | 198.00 | 244.50 | 28,427 | +26.00(+11.90%) |
Oct 28, 2019 | 259.00 | 263.50 | 213.00 | 218.50 | 5,865 | -28.50(-11.54%) |
Oct 25, 2019 | 291.50 | 297.49 | 236.00 | 247.00 | 12,476 | -47.50(-16.13%) |
Oct 24, 2019 | 290.00 | 309.50 | 290.00 | 294.50 | 3,444 | +0.50(+0.17%) |
Oct 23, 2019 | 293.00 | 317.00 | 291.50 | 294.00 | 4,786 | -7.00(-2.33%) |
Oct 22, 2019 | 332.00 | 332.00 | 266.50 | 301.00 | 24,678 | -47.50(-13.63%) |
Oct 21, 2019 | 345.00 | 410.00 | 316.00 | 348.50 | 292,489 | +68.50(+24.46%) |
Oct 18, 2019 | 275.00 | 344.00 | 255.50 | 280.00 | 23,318 | +19.00(+7.28%) |
Oct 17, 2019 | 232.50 | 310.00 | 220.00 | 261.00 | 42,206 | +29.00(+12.50%) |
Oct 16, 2019 | 221.50 | 289.50 | 221.00 | 232.00 | 33,655 | -59.00(-20.27%) |
Oct 15, 2019 | 555.50 | 600.00 | 246.50 | 291.00 | 160,964 | -159.00(-35.33%) |
Oct 14, 2019 | 77.50 | 489.50 | 75.50 | 450.00 | 548,124 | +376.00(+508.11%) |
Oct 11, 2019 | 69.00 | 74.50 | 62.50 | 74.00 | 1,098 | +12.49(+20.32%) |
Oct 10, 2019 | 55.00 | 65.50 | 55.00 | 61.51 | 1,633 | +8.05(+15.07%) |
Oct 09, 2019 | 54.50 | 54.50 | 53.00 | 53.45 | 121 | -1.05(-1.93%) |
Oct 08, 2019 | 55.00 | 55.00 | 52.50 | 54.50 | 127 | +1.99(+3.80%) |
Oct 07, 2019 | 54.00 | 55.00 | 52.50 | 52.51 | 222 | -1.49(-2.77%) |
Oct 04, 2019 | 55.00 | 55.00 | 53.50 | 54.00 | 74 | +0.50(+0.93%) |
Oct 03, 2019 | 55.00 | 55.00 | 53.00 | 53.50 | 182 | -1.17(-2.15%) |
Oct 02, 2019 | 55.92 | 55.92 | 53.00 | 54.67 | 299 | -0.95(-1.70%) |