Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 157.92 | 157.92 | 157.92 | 157.92 | 0 | +1.79(+1.15%) |
Dec 30, 2019 | 155.88 | 157.51 | 154.02 | 156.13 | 0 | +0.25(+0.16%) |
Dec 27, 2019 | 152.88 | 156.45 | 152.88 | 155.88 | 0 | +3.00(+1.96%) |
Dec 26, 2019 | 149.63 | 153.29 | 149.63 | 152.88 | 0 | +3.25(+2.17%) |
Dec 24, 2019 | 149.63 | 149.63 | 149.63 | 149.63 | 0 | +0.65(+0.44%) |
Dec 23, 2019 | 150.20 | 151.66 | 148.98 | 148.98 | 0 | -1.22(-0.81%) |
Dec 20, 2019 | 149.63 | 151.01 | 148.57 | 150.20 | 0 | +0.57(+0.38%) |
Dec 19, 2019 | 150.20 | 151.99 | 149.22 | 149.63 | 0 | -0.57(-0.38%) |
Dec 18, 2019 | 151.74 | 151.74 | 149.14 | 150.20 | 0 | -1.54(-1.01%) |
Dec 17, 2019 | 150.12 | 152.07 | 148.25 | 151.74 | 0 | +1.62(+1.08%) |
Dec 16, 2019 | 143.86 | 151.66 | 143.86 | 150.12 | 0 | +6.26(+4.35%) |
Dec 13, 2019 | 143.86 | 146.62 | 142.16 | 143.86 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 139.96 | 145.08 | 139.31 | 143.86 | 0 | +3.90(+2.79%) |
Dec 11, 2019 | 140.13 | 140.94 | 138.99 | 139.96 | 0 | -0.17(-0.12%) |
Dec 10, 2019 | 138.42 | 141.10 | 137.61 | 140.13 | 0 | +1.71(+1.24%) |
Dec 09, 2019 | 140.04 | 140.21 | 138.09 | 138.42 | 0 | -1.62(-1.16%) |
Dec 06, 2019 | 141.51 | 142.32 | 139.31 | 140.04 | 0 | -1.47(-1.04%) |
Dec 05, 2019 | 143.13 | 144.35 | 141.42 | 141.51 | 0 | -1.62(-1.13%) |
Dec 04, 2019 | 141.91 | 144.43 | 141.10 | 143.13 | 0 | +1.22(+0.86%) |
Dec 03, 2019 | 142.72 | 144.76 | 141.91 | 141.91 | 0 | -0.81(-0.57%) |
Dec 02, 2019 | 145.24 | 145.73 | 142.32 | 142.72 | 0 | -2.52(-1.74%) |
Nov 29, 2019 | 142.16 | 146.62 | 142.16 | 145.24 | 0 | +3.08(+2.17%) |
Nov 27, 2019 | 142.16 | 142.16 | 142.16 | 142.16 | 0 | -1.30(-0.91%) |
Nov 26, 2019 | 144.67 | 144.67 | 141.75 | 143.46 | 0 | -1.21(-0.84%) |
Nov 25, 2019 | 140.77 | 145.00 | 140.77 | 144.67 | 0 | +3.90(+2.77%) |
Nov 22, 2019 | 139.23 | 141.42 | 139.07 | 140.77 | 0 | +1.54(+1.11%) |
Nov 21, 2019 | 140.69 | 141.67 | 139.23 | 139.23 | 0 | -1.46(-1.04%) |
Nov 20, 2019 | 140.29 | 141.67 | 139.07 | 140.69 | 0 | +0.40(+0.29%) |
Nov 19, 2019 | 138.50 | 141.02 | 138.18 | 140.29 | 0 | +1.79(+1.29%) |
Nov 18, 2019 | 138.34 | 140.29 | 137.44 | 138.50 | 0 | +0.16(+0.12%) |
Nov 15, 2019 | 139.96 | 140.37 | 138.26 | 138.34 | 0 | -1.62(-1.16%) |
Nov 14, 2019 | 140.77 | 142.16 | 138.91 | 139.96 | 0 | -0.81(-0.58%) |
Nov 13, 2019 | 144.76 | 144.76 | 140.45 | 140.77 | 0 | -3.55(-2.46%) |
Nov 12, 2019 | 139.25 | 144.32 | 139.25 | 144.32 | 0 | +5.54(+3.99%) |
Nov 11, 2019 | 138.71 | 139.54 | 137.62 | 138.78 | 0 | +0.65(+0.47%) |
Nov 08, 2019 | 139.15 | 140.82 | 136.99 | 138.13 | 0 | -0.45(-0.32%) |
Nov 07, 2019 | 139.64 | 140.11 | 137.20 | 138.58 | 0 | -0.41(-0.29%) |
Nov 06, 2019 | 139.23 | 140.45 | 138.50 | 138.99 | 0 | -0.24(-0.17%) |
Nov 05, 2019 | 137.44 | 139.23 | 136.96 | 139.23 | 0 | +1.79(+1.30%) |
Nov 04, 2019 | 138.42 | 138.83 | 136.79 | 137.44 | 0 | -0.98(-0.71%) |
Nov 01, 2019 | 136.39 | 138.42 | 135.66 | 138.42 | 0 | +2.03(+1.49%) |
Oct 31, 2019 | 135.90 | 136.47 | 133.30 | 136.39 | 0 | +0.49(+0.36%) |
Oct 30, 2019 | 136.14 | 137.12 | 135.25 | 135.90 | 0 | -0.24(-0.18%) |
Oct 29, 2019 | 135.49 | 137.04 | 135.01 | 136.14 | 0 | +0.65(+0.48%) |
Oct 28, 2019 | 137.36 | 137.53 | 135.01 | 135.49 | 0 | -1.87(-1.36%) |
Oct 25, 2019 | 136.31 | 138.18 | 135.49 | 137.36 | 0 | +1.05(+0.77%) |
Oct 24, 2019 | 137.53 | 138.66 | 136.06 | 136.31 | 0 | -1.22(-0.89%) |
Oct 23, 2019 | 136.88 | 138.09 | 135.98 | 137.53 | 0 | +0.65(+0.47%) |
Oct 22, 2019 | 138.26 | 140.94 | 136.71 | 136.88 | 0 | -1.38(-1.00%) |
Oct 21, 2019 | 140.94 | 142.07 | 138.09 | 138.26 | 0 | -2.68(-1.90%) |
Oct 18, 2019 | 140.13 | 140.94 | 138.66 | 140.94 | 0 | +0.81(+0.58%) |
Oct 17, 2019 | 138.09 | 140.69 | 137.69 | 140.13 | 0 | +2.04(+1.48%) |
Oct 16, 2019 | 136.88 | 138.09 | 135.66 | 138.09 | 0 | +1.21(+0.88%) |
Oct 15, 2019 | 138.34 | 138.42 | 136.06 | 136.88 | 0 | -1.46(-1.06%) |
Oct 14, 2019 | 136.31 | 138.99 | 136.31 | 138.34 | 0 | +2.03(+1.49%) |
Oct 11, 2019 | 131.03 | 137.53 | 130.78 | 136.31 | 0 | +5.28(+4.03%) |
Oct 10, 2019 | 134.28 | 135.49 | 130.13 | 131.03 | 0 | -3.25(-2.42%) |
Oct 09, 2019 | 133.30 | 135.74 | 132.41 | 134.28 | 0 | +0.98(+0.74%) |
Oct 08, 2019 | 130.70 | 133.95 | 129.56 | 133.30 | 0 | +2.60(+1.99%) |
Oct 07, 2019 | 131.27 | 132.57 | 130.54 | 130.70 | 0 | -0.57(-0.43%) |
Oct 04, 2019 | 131.84 | 132.90 | 131.03 | 131.27 | 0 | -0.57(-0.43%) |
Oct 03, 2019 | 131.84 | 132.65 | 130.21 | 131.84 | 0 | +0.00(+0.00%) |
Oct 02, 2019 | 133.71 | 134.11 | 130.46 | 131.84 | 0 | -1.87(-1.40%) |