Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 275.00 | 275.00 | 275.00 | 275.00 | 900 | -5.20(-1.86%) |
Jan 30, 2020 | 281.90 | 281.90 | 280.20 | 280.20 | 522 | -3.40(-1.20%) |
Jan 29, 2020 | 286.50 | 286.50 | 283.60 | 283.60 | 456 | -4.00(-1.39%) |
Jan 28, 2020 | 281.00 | 292.00 | 281.00 | 287.60 | 3,949 | +8.59(+3.08%) |
Jan 27, 2020 | 276.75 | 281.00 | 276.75 | 279.01 | 1,363 | -3.89(-1.38%) |
Jan 24, 2020 | 284.95 | 284.95 | 279.10 | 282.90 | 1,400 | -1.25(-0.44%) |
Jan 23, 2020 | 285.82 | 285.82 | 284.15 | 284.15 | 525 | -3.15(-1.10%) |
Jan 22, 2020 | 290.06 | 290.06 | 287.11 | 287.30 | 1,253 | -2.70(-0.93%) |
Jan 21, 2020 | 285.80 | 290.00 | 284.07 | 290.00 | 780 | +2.60(+0.90%) |
Jan 17, 2020 | 285.08 | 287.40 | 283.50 | 287.40 | 1,900 | +2.12(+0.74%) |
Jan 16, 2020 | 285.28 | 285.28 | 285.28 | 285.28 | 429 | +0.38(+0.13%) |
Jan 15, 2020 | 279.32 | 284.90 | 274.60 | 284.90 | 1,163 | +5.90(+2.11%) |
Jan 14, 2020 | 280.30 | 281.55 | 279.00 | 279.00 | 1,971 | -2.99(-1.06%) |
Jan 13, 2020 | 280.71 | 282.00 | 279.00 | 281.99 | 2,118 | -4.00(-1.40%) |
Jan 10, 2020 | 282.80 | 285.99 | 282.80 | 285.99 | 1,400 | +1.29(+0.45%) |
Jan 09, 2020 | 280.00 | 284.70 | 279.65 | 284.70 | 2,166 | +2.70(+0.96%) |
Jan 08, 2020 | 286.45 | 286.45 | 282.00 | 282.00 | 868 | +0.99(+0.35%) |
Jan 07, 2020 | 287.20 | 287.70 | 276.47 | 281.01 | 4,024 | -6.79(-2.36%) |
Jan 06, 2020 | 287.40 | 287.80 | 286.50 | 287.80 | 1,958 | +0.30(+0.10%) |
Jan 03, 2020 | 290.68 | 290.68 | 287.50 | 287.50 | 700 | -4.50(-1.54%) |
Jan 02, 2020 | 292.00 | 292.00 | 292.00 | 292.00 | 792 | +1.58(+0.54%) |
Dec 31, 2019 | 290.42 | 290.42 | 290.42 | 290.42 | 700 | +1.62(+0.56%) |
Dec 30, 2019 | 288.22 | 290.00 | 286.34 | 288.80 | 1,477 | -2.62(-0.90%) |
Dec 27, 2019 | 291.93 | 292.25 | 289.00 | 291.42 | 1,800 | -0.63(-0.22%) |
Dec 26, 2019 | 290.40 | 293.18 | 288.50 | 292.05 | 1,733 | +2.10(+0.72%) |
Dec 24, 2019 | 287.59 | 289.95 | 285.30 | 289.95 | 2,300 | +4.74(+1.66%) |
Dec 23, 2019 | 285.15 | 285.21 | 285.15 | 285.21 | 941 | -3.38(-1.17%) |
Dec 20, 2019 | 285.91 | 288.59 | 285.00 | 288.59 | 4,000 | +3.59(+1.26%) |
Dec 19, 2019 | 284.30 | 289.30 | 284.30 | 285.00 | 2,161 | -0.57(-0.20%) |
Dec 18, 2019 | 284.35 | 285.57 | 275.85 | 285.57 | 4,226 | +1.03(+0.36%) |
Dec 17, 2019 | 285.80 | 286.25 | 282.25 | 284.54 | 2,079 | -1.46(-0.51%) |
Dec 16, 2019 | 276.25 | 286.00 | 276.25 | 286.00 | 3,273 | +8.49(+3.06%) |
Dec 13, 2019 | 273.31 | 277.51 | 273.31 | 277.51 | 1,300 | +3.39(+1.24%) |
Dec 12, 2019 | 279.59 | 282.65 | 273.35 | 274.12 | 7,065 | -2.85(-1.03%) |
Dec 11, 2019 | 275.50 | 278.50 | 269.50 | 276.97 | 1,547 | -1.02(-0.37%) |
Dec 10, 2019 | 274.31 | 278.12 | 272.49 | 277.99 | 5,055 | +3.39(+1.23%) |
Dec 09, 2019 | 279.12 | 279.12 | 271.84 | 274.60 | 2,865 | -4.40(-1.58%) |
Dec 06, 2019 | 278.46 | 283.15 | 278.46 | 279.00 | 2,200 | +1.90(+0.69%) |
Dec 05, 2019 | 271.80 | 277.10 | 271.80 | 277.10 | 1,563 | +3.89(+1.42%) |
Dec 04, 2019 | 269.50 | 273.21 | 267.91 | 273.21 | 3,679 | +1.70(+0.63%) |
Dec 03, 2019 | 268.82 | 273.48 | 266.45 | 271.51 | 4,961 | -4.79(-1.73%) |
Dec 02, 2019 | 282.00 | 282.00 | 273.28 | 276.30 | 4,360 | -7.80(-2.75%) |
Nov 29, 2019 | 282.47 | 284.10 | 282.47 | 284.10 | 900 | +0.10(+0.04%) |
Nov 27, 2019 | 284.33 | 286.01 | 284.00 | 284.00 | 3,700 | -0.38(-0.13%) |
Nov 26, 2019 | 282.00 | 284.38 | 279.06 | 284.38 | 3,015 | +3.27(+1.16%) |
Nov 25, 2019 | 279.92 | 285.19 | 279.92 | 281.11 | 1,167 | +0.31(+0.11%) |
Nov 22, 2019 | 279.66 | 280.80 | 279.00 | 280.80 | 1,200 | -0.10(-0.04%) |
Nov 21, 2019 | 285.61 | 285.61 | 278.59 | 280.90 | 3,588 | -2.76(-0.97%) |
Nov 20, 2019 | 284.78 | 284.78 | 283.66 | 283.66 | 1,537 | -2.34(-0.82%) |
Nov 19, 2019 | 286.07 | 286.60 | 284.25 | 286.00 | 1,568 | -1.45(-0.50%) |
Nov 18, 2019 | 287.45 | 287.45 | 287.45 | 287.45 | 366 | +6.65(+2.37%) |
Nov 15, 2019 | 283.59 | 283.59 | 280.80 | 280.80 | 1,300 | -1.95(-0.69%) |
Nov 14, 2019 | 279.61 | 283.20 | 279.61 | 282.75 | 1,903 | +3.65(+1.31%) |
Nov 13, 2019 | 274.43 | 280.59 | 272.91 | 279.10 | 2,736 | +0.70(+0.25%) |
Nov 12, 2019 | 277.12 | 278.40 | 275.00 | 278.40 | 1,312 | -1.59(-0.57%) |
Nov 11, 2019 | 285.04 | 285.53 | 278.01 | 279.99 | 3,388 | -6.17(-2.16%) |
Nov 08, 2019 | 288.00 | 288.00 | 284.75 | 286.16 | 1,300 | -2.32(-0.80%) |
Nov 07, 2019 | 286.31 | 288.48 | 286.31 | 288.48 | 1,220 | +2.17(+0.76%) |
Nov 06, 2019 | 286.31 | 286.31 | 286.31 | 286.31 | 639 | -0.22(-0.08%) |
Nov 05, 2019 | 288.00 | 288.00 | 284.50 | 286.53 | 2,300 | +1.54(+0.54%) |
Nov 04, 2019 | 282.62 | 284.99 | 282.60 | 284.99 | 1,797 | +6.08(+2.18%) |