Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 119.50 | 121.50 | 118.00 | 121.00 | 68,138 | +2.00(+1.68%) |
Dec 30, 2019 | 120.00 | 124.00 | 115.50 | 119.00 | 84,303 | -1.50(-1.24%) |
Dec 27, 2019 | 122.50 | 124.50 | 118.00 | 120.50 | 89,608 | -2.50(-2.03%) |
Dec 26, 2019 | 122.50 | 128.00 | 121.50 | 123.00 | 61,037 | +0.50(+0.41%) |
Dec 24, 2019 | 119.00 | 125.50 | 119.00 | 122.50 | 49,698 | +3.50(+2.94%) |
Dec 23, 2019 | 113.50 | 123.50 | 112.00 | 119.00 | 94,960 | +5.00(+4.39%) |
Dec 20, 2019 | 115.50 | 116.00 | 109.50 | 114.00 | 191,676 | -2.00(-1.72%) |
Dec 19, 2019 | 118.00 | 118.00 | 112.50 | 116.00 | 110,943 | +0.00(+0.00%) |
Dec 18, 2019 | 124.50 | 125.00 | 112.50 | 116.00 | 144,015 | -9.00(-7.20%) |
Dec 17, 2019 | 129.00 | 131.00 | 122.00 | 125.00 | 89,435 | -3.00(-2.34%) |
Dec 16, 2019 | 116.00 | 129.00 | 115.00 | 128.00 | 87,566 | +13.00(+11.30%) |
Dec 13, 2019 | 119.00 | 122.00 | 114.50 | 115.00 | 76,386 | -3.50(-2.95%) |
Dec 12, 2019 | 115.00 | 121.50 | 115.00 | 118.50 | 71,117 | +0.00(+0.00%) |
Dec 11, 2019 | 119.00 | 123.00 | 117.50 | 118.50 | 43,356 | -1.50(-1.25%) |
Dec 10, 2019 | 121.50 | 128.00 | 117.00 | 120.00 | 77,779 | -1.00(-0.83%) |
Dec 09, 2019 | 120.50 | 123.00 | 117.00 | 121.00 | 45,723 | -0.50(-0.41%) |
Dec 06, 2019 | 120.50 | 124.00 | 120.00 | 121.50 | 45,388 | +2.00(+1.67%) |
Dec 05, 2019 | 122.00 | 124.00 | 118.00 | 119.50 | 42,508 | -2.00(-1.65%) |
Dec 04, 2019 | 118.50 | 123.00 | 117.50 | 121.50 | 46,748 | +3.50(+2.97%) |
Dec 03, 2019 | 119.50 | 122.50 | 114.00 | 118.00 | 59,028 | -3.00(-2.48%) |
Dec 02, 2019 | 128.00 | 128.50 | 120.00 | 121.00 | 78,565 | -4.50(-3.59%) |
Nov 29, 2019 | 124.00 | 127.00 | 122.00 | 125.50 | 28,796 | +1.00(+0.80%) |
Nov 27, 2019 | 128.00 | 130.00 | 124.00 | 124.50 | 53,802 | -3.00(-2.35%) |
Nov 26, 2019 | 129.00 | 130.50 | 124.50 | 127.50 | 67,747 | -1.00(-0.78%) |
Nov 25, 2019 | 136.00 | 141.00 | 127.00 | 128.50 | 82,974 | -9.00(-6.55%) |
Nov 22, 2019 | 133.50 | 138.50 | 132.50 | 137.50 | 43,630 | +5.00(+3.77%) |
Nov 21, 2019 | 134.50 | 134.50 | 129.50 | 132.50 | 44,999 | -1.00(-0.75%) |
Nov 20, 2019 | 128.00 | 136.00 | 128.00 | 133.50 | 76,916 | +4.00(+3.09%) |
Nov 19, 2019 | 130.50 | 133.50 | 124.00 | 129.50 | 89,532 | -2.00(-1.52%) |
Nov 18, 2019 | 136.00 | 138.50 | 131.00 | 131.50 | 41,567 | -5.50(-4.01%) |
Nov 15, 2019 | 138.00 | 139.50 | 132.75 | 137.00 | 38,638 | -0.50(-0.36%) |
Nov 14, 2019 | 135.00 | 138.50 | 130.00 | 137.50 | 46,081 | +3.00(+2.23%) |
Nov 13, 2019 | 135.00 | 138.00 | 133.00 | 134.50 | 149,828 | -2.00(-1.47%) |
Nov 12, 2019 | 142.50 | 144.00 | 136.00 | 136.50 | 44,319 | -6.00(-4.21%) |
Nov 11, 2019 | 144.00 | 148.00 | 140.50 | 142.50 | 40,690 | +0.00(+0.00%) |
Nov 08, 2019 | 140.00 | 146.00 | 136.00 | 142.50 | 72,398 | +1.50(+1.06%) |
Nov 07, 2019 | 142.50 | 146.50 | 133.00 | 141.00 | 86,067 | +10.00(+7.63%) |
Nov 06, 2019 | 134.50 | 139.50 | 130.50 | 131.00 | 65,993 | -4.50(-3.32%) |
Nov 05, 2019 | 140.00 | 141.50 | 130.50 | 135.50 | 69,490 | -4.50(-3.21%) |
Nov 04, 2019 | 143.00 | 147.00 | 140.00 | 140.00 | 50,189 | -3.00(-2.10%) |
Nov 01, 2019 | 133.00 | 143.50 | 131.50 | 143.00 | 67,474 | +10.00(+7.52%) |
Oct 31, 2019 | 132.50 | 134.50 | 128.00 | 133.00 | 53,975 | -1.00(-0.75%) |
Oct 30, 2019 | 147.50 | 147.50 | 130.50 | 134.00 | 113,448 | -11.00(-7.59%) |
Oct 29, 2019 | 143.00 | 146.00 | 140.50 | 145.00 | 75,885 | +2.50(+1.75%) |
Oct 28, 2019 | 143.00 | 147.00 | 140.00 | 142.50 | 83,437 | +0.50(+0.35%) |
Oct 25, 2019 | 133.50 | 149.50 | 122.50 | 142.00 | 471,882 | -1.50(-1.05%) |
Oct 24, 2019 | 150.00 | 160.00 | 142.50 | 143.50 | 197,961 | -40.50(-22.01%) |
Oct 23, 2019 | 187.00 | 190.50 | 182.00 | 184.00 | 43,313 | -4.00(-2.13%) |
Oct 22, 2019 | 190.00 | 191.00 | 184.00 | 188.00 | 25,735 | -2.00(-1.05%) |
Oct 21, 2019 | 185.50 | 193.00 | 181.00 | 190.00 | 33,413 | +6.75(+3.68%) |
Oct 18, 2019 | 185.50 | 190.50 | 182.00 | 183.25 | 48,966 | -3.75(-2.01%) |
Oct 17, 2019 | 188.00 | 194.50 | 184.50 | 187.00 | 55,612 | +2.50(+1.36%) |
Oct 16, 2019 | 196.50 | 198.00 | 180.00 | 184.50 | 61,107 | -11.00(-5.63%) |
Oct 15, 2019 | 196.50 | 200.00 | 192.50 | 195.50 | 34,419 | -1.00(-0.51%) |
Oct 14, 2019 | 192.00 | 200.00 | 190.00 | 196.50 | 30,809 | +4.25(+2.21%) |
Oct 11, 2019 | 195.00 | 199.00 | 192.00 | 192.25 | 33,512 | -0.75(-0.39%) |
Oct 10, 2019 | 185.00 | 198.00 | 185.00 | 193.00 | 38,550 | +9.00(+4.89%) |
Oct 09, 2019 | 182.00 | 185.00 | 180.00 | 184.00 | 21,092 | +3.50(+1.94%) |
Oct 08, 2019 | 182.50 | 184.50 | 177.50 | 180.50 | 28,348 | -4.00(-2.17%) |
Oct 07, 2019 | 177.50 | 184.50 | 175.00 | 184.50 | 42,135 | +6.50(+3.65%) |
Oct 04, 2019 | 181.00 | 184.00 | 173.50 | 178.00 | 39,362 | -3.00(-1.66%) |
Oct 03, 2019 | 175.50 | 181.50 | 172.00 | 181.00 | 42,059 | +5.00(+2.84%) |
Oct 02, 2019 | 171.00 | 181.50 | 167.50 | 176.00 | 59,981 | +3.00(+1.73%) |