Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 120.36 | 132.60 | 120.36 | 130.05 | 737 | +10.97(+9.21%) |
Dec 30, 2019 | 117.56 | 129.54 | 115.26 | 119.08 | 1,286 | +2.55(+2.19%) |
Dec 27, 2019 | 113.73 | 131.84 | 112.71 | 116.53 | 1,423 | +4.08(+3.63%) |
Dec 26, 2019 | 107.86 | 124.48 | 107.86 | 112.45 | 704 | +4.59(+4.26%) |
Dec 24, 2019 | 110.42 | 111.18 | 107.86 | 107.86 | 462 | -4.72(-4.19%) |
Dec 23, 2019 | 112.45 | 115.26 | 110.42 | 112.58 | 616 | -1.40(-1.23%) |
Dec 20, 2019 | 120.61 | 121.25 | 113.33 | 113.98 | 1,517 | -4.59(-3.87%) |
Dec 19, 2019 | 127.25 | 152.24 | 118.58 | 118.58 | 5,062 | -5.33(-4.30%) |
Dec 18, 2019 | 125.72 | 128.67 | 118.67 | 123.91 | 724 | -0.02(-0.02%) |
Dec 17, 2019 | 128.78 | 128.78 | 123.67 | 123.93 | 548 | +0.26(+0.21%) |
Dec 16, 2019 | 129.54 | 131.32 | 123.67 | 123.67 | 319 | -0.66(-0.53%) |
Dec 13, 2019 | 136.30 | 136.30 | 122.14 | 124.34 | 913 | -11.88(-8.72%) |
Dec 12, 2019 | 128.01 | 140.25 | 128.01 | 136.21 | 1,437 | +14.83(+12.22%) |
Dec 11, 2019 | 119.85 | 127.50 | 119.85 | 121.38 | 783 | -1.28(-1.04%) |
Dec 10, 2019 | 126.22 | 127.41 | 117.94 | 122.66 | 711 | -5.10(-3.99%) |
Dec 09, 2019 | 131.84 | 131.84 | 127.75 | 127.75 | 373 | -4.08(-3.09%) |
Dec 06, 2019 | 138.47 | 138.47 | 131.32 | 131.84 | 301 | -7.14(-5.14%) |
Dec 05, 2019 | 140.25 | 142.54 | 138.72 | 138.97 | 405 | -1.02(-0.73%) |
Dec 04, 2019 | 137.96 | 143.31 | 137.96 | 140.00 | 306 | -3.45(-2.40%) |
Dec 03, 2019 | 141.78 | 155.79 | 137.70 | 143.44 | 740 | +2.86(+2.03%) |
Dec 02, 2019 | 139.23 | 141.27 | 137.96 | 140.58 | 167 | +3.14(+2.28%) |
Nov 29, 2019 | 135.91 | 140.00 | 135.91 | 137.44 | 227 | +0.00(+0.00%) |
Nov 27, 2019 | 137.70 | 142.29 | 105.31 | 137.44 | 1,827 | -15.56(-10.17%) |
Nov 26, 2019 | 153.00 | 155.04 | 148.16 | 153.00 | 300 | -5.61(-3.54%) |
Nov 25, 2019 | 157.84 | 160.14 | 153.38 | 158.61 | 1,576 | +5.36(+3.49%) |
Nov 22, 2019 | 153.00 | 161.67 | 150.71 | 153.25 | 2,298 | +2.29(+1.52%) |
Nov 21, 2019 | 153.00 | 154.26 | 150.96 | 150.96 | 183 | -7.65(-4.82%) |
Nov 20, 2019 | 153.00 | 163.20 | 148.92 | 158.61 | 2,031 | +5.61(+3.67%) |
Nov 19, 2019 | 154.28 | 154.28 | 151.09 | 153.00 | 288 | +0.00(+0.00%) |
Nov 18, 2019 | 168.30 | 176.49 | 145.35 | 153.00 | 503 | -7.65(-4.76%) |
Nov 15, 2019 | 158.10 | 160.65 | 158.10 | 160.65 | 74 | -2.55(-1.56%) |
Nov 14, 2019 | 165.75 | 165.75 | 158.10 | 163.20 | 57 | -2.55(-1.54%) |
Nov 13, 2019 | 163.20 | 168.30 | 160.68 | 165.75 | 120 | +2.55(+1.56%) |
Nov 12, 2019 | 163.20 | 168.30 | 163.20 | 163.20 | 137 | +4.72(+2.98%) |
Nov 11, 2019 | 159.38 | 159.38 | 158.10 | 158.48 | 19 | +0.38(+0.24%) |
Nov 08, 2019 | 158.89 | 161.93 | 158.10 | 158.10 | 7 | -7.65(-4.62%) |
Nov 07, 2019 | 158.10 | 168.30 | 158.10 | 165.75 | 60 | -0.48(-0.29%) |
Nov 06, 2019 | 169.57 | 169.57 | 165.75 | 166.23 | 33 | -2.07(-1.23%) |
Nov 05, 2019 | 170.34 | 177.48 | 165.06 | 168.30 | 12 | +2.55(+1.54%) |
Nov 04, 2019 | 174.50 | 174.50 | 165.75 | 165.75 | 116 | -2.55(-1.52%) |
Nov 01, 2019 | 168.30 | 170.85 | 168.30 | 168.30 | 52 | -0.64(-0.38%) |
Oct 31, 2019 | 163.20 | 168.94 | 163.20 | 168.94 | 64 | +5.74(+3.52%) |
Oct 30, 2019 | 163.20 | 165.75 | 163.20 | 163.20 | 17 | +0.00(+0.00%) |
Oct 29, 2019 | 160.65 | 165.75 | 160.65 | 163.20 | 88 | +1.27(+0.79%) |
Oct 28, 2019 | 160.68 | 163.18 | 160.65 | 161.93 | 20 | +1.25(+0.78%) |
Oct 25, 2019 | 161.24 | 168.28 | 160.68 | 160.68 | 7 | -1.86(-1.14%) |
Oct 24, 2019 | 160.68 | 163.53 | 160.68 | 162.54 | 35 | -3.21(-1.94%) |
Oct 23, 2019 | 167.48 | 168.30 | 161.49 | 165.75 | 31 | +0.00(+0.00%) |
Oct 22, 2019 | 178.50 | 178.50 | 163.20 | 165.75 | 141 | +3.98(+2.46%) |
Oct 21, 2019 | 173.40 | 173.40 | 160.68 | 161.77 | 33 | -7.06(-4.18%) |
Oct 18, 2019 | 180.57 | 180.57 | 168.81 | 168.84 | 103 | +0.03(+0.02%) |
Oct 17, 2019 | 168.15 | 173.40 | 166.87 | 168.81 | 60 | +1.48(+0.88%) |
Oct 16, 2019 | 168.30 | 168.30 | 159.38 | 167.33 | 107 | +3.80(+2.32%) |
Oct 15, 2019 | 173.37 | 173.37 | 163.22 | 163.53 | 78 | +0.21(+0.13%) |
Oct 14, 2019 | 163.20 | 172.15 | 163.20 | 163.33 | 36 | -0.51(-0.31%) |
Oct 11, 2019 | 170.90 | 173.27 | 163.20 | 163.84 | 32 | -1.91(-1.15%) |
Oct 10, 2019 | 173.40 | 173.40 | 160.65 | 165.75 | 96 | -7.65(-4.41%) |
Oct 09, 2019 | 166.41 | 173.40 | 166.03 | 173.40 | 8 | +0.00(+0.00%) |
Oct 08, 2019 | 175.95 | 175.95 | 165.75 | 173.40 | 11 | +0.00(+0.00%) |
Oct 07, 2019 | 173.40 | 175.95 | 168.43 | 173.40 | 328 | +7.65(+4.62%) |
Oct 04, 2019 | 173.40 | 178.50 | 165.75 | 165.75 | 141 | -6.38(-3.70%) |
Oct 03, 2019 | 181.05 | 181.05 | 155.68 | 172.12 | 250 | -6.30(-3.53%) |
Oct 02, 2019 | 175.95 | 181.05 | 175.95 | 178.42 | 45 | +2.42(+1.38%) |