Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 213.00 | 213.77 | 208.20 | 209.78 | 27,846 | -3.30(-1.55%) |
Dec 30, 2019 | 210.60 | 214.65 | 205.95 | 213.07 | 18,523 | +3.82(+1.83%) |
Dec 27, 2019 | 212.40 | 212.70 | 198.43 | 209.25 | 21,253 | -3.60(-1.69%) |
Dec 26, 2019 | 206.25 | 217.79 | 202.35 | 212.85 | 21,500 | +7.65(+3.73%) |
Dec 24, 2019 | 205.80 | 206.25 | 195.75 | 205.20 | 19,386 | -0.45(-0.22%) |
Dec 23, 2019 | 188.25 | 208.05 | 184.50 | 205.65 | 43,324 | +17.70(+9.42%) |
Dec 20, 2019 | 190.35 | 200.25 | 182.70 | 187.95 | 61,726 | -2.40(-1.26%) |
Dec 19, 2019 | 164.40 | 190.80 | 162.32 | 190.35 | 58,639 | +26.78(+16.37%) |
Dec 18, 2019 | 159.75 | 164.10 | 155.25 | 163.57 | 40,593 | +2.77(+1.73%) |
Dec 17, 2019 | 162.30 | 165.75 | 158.40 | 160.80 | 24,291 | -1.35(-0.83%) |
Dec 16, 2019 | 158.40 | 165.60 | 153.75 | 162.15 | 19,609 | +1.80(+1.12%) |
Dec 13, 2019 | 167.10 | 171.45 | 155.25 | 160.35 | 12,013 | -7.05(-4.21%) |
Dec 12, 2019 | 165.75 | 174.75 | 162.90 | 167.40 | 12,643 | +0.15(+0.09%) |
Dec 11, 2019 | 168.60 | 169.80 | 162.90 | 167.25 | 22,744 | -1.95(-1.15%) |
Dec 10, 2019 | 189.45 | 193.80 | 167.78 | 169.20 | 22,513 | -18.15(-9.69%) |
Dec 09, 2019 | 186.90 | 189.75 | 179.70 | 187.35 | 30,420 | +3.75(+2.04%) |
Dec 06, 2019 | 180.60 | 191.25 | 179.10 | 183.60 | 17,680 | +6.00(+3.38%) |
Dec 05, 2019 | 191.70 | 194.09 | 171.53 | 177.60 | 22,799 | -13.35(-6.99%) |
Dec 04, 2019 | 177.75 | 194.55 | 176.40 | 190.95 | 26,033 | +12.15(+6.80%) |
Dec 03, 2019 | 170.70 | 179.25 | 161.25 | 178.80 | 24,420 | +3.75(+2.14%) |
Dec 02, 2019 | 193.35 | 197.69 | 159.60 | 175.05 | 41,916 | -20.40(-10.44%) |
Nov 29, 2019 | 170.40 | 210.75 | 167.25 | 195.45 | 58,913 | +28.50(+17.07%) |
Nov 27, 2019 | 170.85 | 175.05 | 165.60 | 166.95 | 25,146 | -1.95(-1.15%) |
Nov 26, 2019 | 163.50 | 174.15 | 162.75 | 168.90 | 41,922 | +8.10(+5.04%) |
Nov 25, 2019 | 149.85 | 161.25 | 147.15 | 160.80 | 35,447 | +13.35(+9.05%) |
Nov 22, 2019 | 149.70 | 159.78 | 141.45 | 147.45 | 43,033 | -3.90(-2.58%) |
Nov 21, 2019 | 129.45 | 152.70 | 129.00 | 151.35 | 100,174 | +27.30(+22.01%) |
Nov 20, 2019 | 120.15 | 125.85 | 118.20 | 124.05 | 12,548 | +2.40(+1.97%) |
Nov 19, 2019 | 108.75 | 125.40 | 107.64 | 121.65 | 20,393 | +13.35(+12.33%) |
Nov 18, 2019 | 118.65 | 123.75 | 103.35 | 108.30 | 21,231 | -0.60(-0.55%) |
Nov 15, 2019 | 105.30 | 115.20 | 105.30 | 108.90 | 16,493 | +3.90(+3.71%) |
Nov 14, 2019 | 107.55 | 112.95 | 102.00 | 105.00 | 19,941 | -2.70(-2.51%) |
Nov 13, 2019 | 125.10 | 128.40 | 106.50 | 107.70 | 29,322 | -23.40(-17.85%) |
Nov 12, 2019 | 138.90 | 139.65 | 129.90 | 131.10 | 6,523 | -7.20(-5.21%) |
Nov 11, 2019 | 137.70 | 141.00 | 132.90 | 138.30 | 9,790 | +0.90(+0.66%) |
Nov 08, 2019 | 127.80 | 146.55 | 126.60 | 137.40 | 20,046 | +10.05(+7.89%) |
Nov 07, 2019 | 128.10 | 129.84 | 126.00 | 127.35 | 3,653 | -0.30(-0.24%) |
Nov 06, 2019 | 133.65 | 133.80 | 127.65 | 127.65 | 4,831 | -5.25(-3.95%) |
Nov 05, 2019 | 125.85 | 134.55 | 122.25 | 132.90 | 11,260 | +7.05(+5.60%) |
Nov 04, 2019 | 134.85 | 134.85 | 125.40 | 125.85 | 10,952 | -7.28(-5.46%) |
Nov 01, 2019 | 127.65 | 134.70 | 126.90 | 133.12 | 9,133 | +6.22(+4.91%) |
Oct 31, 2019 | 125.70 | 127.35 | 124.05 | 126.90 | 5,326 | +0.15(+0.12%) |
Oct 30, 2019 | 120.30 | 126.90 | 118.65 | 126.75 | 9,870 | +4.95(+4.06%) |
Oct 29, 2019 | 126.15 | 127.39 | 118.05 | 121.80 | 17,869 | -5.55(-4.36%) |
Oct 28, 2019 | 130.20 | 130.20 | 124.95 | 127.35 | 15,175 | -3.60(-2.75%) |
Oct 25, 2019 | 130.05 | 133.20 | 127.50 | 130.95 | 4,853 | +0.90(+0.69%) |
Oct 24, 2019 | 136.95 | 137.70 | 128.10 | 130.05 | 10,070 | -5.55(-4.09%) |
Oct 23, 2019 | 132.75 | 136.95 | 128.99 | 135.60 | 22,256 | +2.70(+2.03%) |
Oct 22, 2019 | 125.85 | 137.40 | 124.65 | 132.90 | 29,341 | +8.25(+6.62%) |
Oct 21, 2019 | 118.50 | 124.65 | 117.30 | 124.65 | 17,721 | +6.75(+5.73%) |
Oct 18, 2019 | 110.10 | 118.50 | 109.95 | 117.90 | 21,746 | +7.05(+6.36%) |
Oct 17, 2019 | 107.40 | 112.05 | 107.40 | 110.85 | 16,014 | +1.95(+1.79%) |
Oct 16, 2019 | 105.00 | 110.25 | 102.75 | 108.90 | 7,666 | +3.30(+3.13%) |
Oct 15, 2019 | 99.75 | 109.05 | 99.39 | 105.60 | 12,650 | +5.40(+5.39%) |
Oct 14, 2019 | 101.85 | 102.45 | 99.60 | 100.20 | 3,947 | -2.40(-2.34%) |
Oct 11, 2019 | 104.10 | 108.75 | 101.85 | 102.60 | 10,286 | +0.00(+0.00%) |
Oct 10, 2019 | 101.55 | 104.10 | 101.10 | 102.60 | 6,701 | +1.20(+1.18%) |
Oct 09, 2019 | 102.15 | 102.60 | 99.90 | 101.40 | 4,356 | -0.60(-0.59%) |
Oct 08, 2019 | 99.60 | 104.25 | 98.70 | 102.00 | 5,074 | +1.50(+1.49%) |
Oct 07, 2019 | 99.45 | 102.00 | 98.55 | 100.50 | 3,938 | +0.15(+0.15%) |
Oct 04, 2019 | 97.50 | 101.25 | 94.35 | 100.35 | 7,520 | +3.75(+3.88%) |
Oct 03, 2019 | 96.60 | 99.15 | 92.40 | 96.60 | 3,520 | +0.00(+0.00%) |
Oct 02, 2019 | 96.30 | 98.17 | 92.70 | 96.60 | 7,990 | -0.45(-0.46%) |