Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 156.00 | 195.00 | 153.00 | 174.90 | 15,910 | +18.60(+11.90%) |
Dec 30, 2019 | 161.97 | 165.00 | 150.00 | 156.30 | 4,066 | +0.39(+0.25%) |
Dec 27, 2019 | 144.60 | 161.67 | 141.00 | 155.91 | 4,510 | +11.91(+8.27%) |
Dec 26, 2019 | 141.00 | 150.00 | 141.00 | 144.00 | 2,567 | +2.91(+2.06%) |
Dec 24, 2019 | 143.58 | 144.00 | 135.90 | 141.09 | 1,228 | +0.09(+0.06%) |
Dec 23, 2019 | 150.00 | 150.00 | 135.00 | 141.00 | 3,635 | -5.25(-3.59%) |
Dec 20, 2019 | 144.00 | 149.70 | 135.00 | 146.25 | 5,344 | +6.75(+4.84%) |
Dec 19, 2019 | 138.00 | 141.00 | 126.36 | 139.50 | 6,291 | +18.03(+14.84%) |
Dec 18, 2019 | 121.80 | 123.00 | 121.47 | 121.47 | 1,324 | -1.53(-1.24%) |
Dec 17, 2019 | 126.00 | 126.00 | 120.00 | 123.00 | 1,333 | +2.64(+2.19%) |
Dec 16, 2019 | 126.00 | 126.00 | 120.00 | 120.36 | 1,712 | +0.66(+0.55%) |
Dec 13, 2019 | 120.00 | 120.00 | 114.00 | 119.70 | 1,588 | +5.70(+5.00%) |
Dec 12, 2019 | 120.00 | 120.00 | 111.00 | 114.00 | 2,322 | -3.75(-3.18%) |
Dec 11, 2019 | 121.11 | 125.34 | 117.00 | 117.75 | 1,210 | -4.86(-3.96%) |
Dec 10, 2019 | 120.00 | 124.95 | 117.21 | 122.61 | 814 | -0.06(-0.05%) |
Dec 09, 2019 | 123.00 | 129.00 | 117.00 | 122.67 | 1,865 | -3.33(-2.64%) |
Dec 06, 2019 | 128.52 | 135.00 | 124.56 | 126.00 | 742 | -2.55(-1.98%) |
Dec 05, 2019 | 127.41 | 134.97 | 126.93 | 128.55 | 848 | +1.95(+1.54%) |
Dec 04, 2019 | 144.00 | 144.03 | 124.23 | 126.60 | 2,645 | -15.33(-10.80%) |
Dec 03, 2019 | 148.11 | 148.11 | 141.03 | 141.93 | 710 | -2.07(-1.44%) |
Dec 02, 2019 | 141.00 | 150.00 | 141.00 | 144.00 | 2,015 | +3.12(+2.21%) |
Nov 29, 2019 | 135.00 | 141.00 | 135.00 | 140.88 | 407 | +6.72(+5.01%) |
Nov 27, 2019 | 131.70 | 138.00 | 128.04 | 134.16 | 2,417 | +2.46(+1.87%) |
Nov 26, 2019 | 126.90 | 135.00 | 123.00 | 131.70 | 1,895 | +4.92(+3.88%) |
Nov 25, 2019 | 132.00 | 132.84 | 120.00 | 126.78 | 769 | +0.21(+0.17%) |
Nov 22, 2019 | 125.16 | 133.17 | 122.07 | 126.57 | 1,009 | +1.41(+1.13%) |
Nov 21, 2019 | 129.00 | 136.47 | 124.20 | 125.16 | 2,052 | -2.25(-1.77%) |
Nov 20, 2019 | 119.67 | 135.00 | 117.00 | 127.41 | 3,757 | +9.06(+7.66%) |
Nov 19, 2019 | 120.27 | 123.00 | 114.33 | 118.35 | 2,301 | -2.40(-1.99%) |
Nov 18, 2019 | 121.50 | 122.97 | 116.94 | 120.75 | 1,688 | +1.20(+1.00%) |
Nov 15, 2019 | 112.38 | 121.20 | 111.00 | 119.55 | 1,595 | +9.18(+8.32%) |
Nov 14, 2019 | 108.00 | 117.00 | 108.00 | 110.37 | 1,355 | +2.37(+2.19%) |
Nov 13, 2019 | 108.00 | 110.70 | 103.50 | 108.00 | 1,181 | +0.00(+0.00%) |
Nov 12, 2019 | 105.00 | 111.00 | 105.00 | 108.00 | 810 | +2.19(+2.07%) |
Nov 11, 2019 | 109.50 | 110.70 | 103.50 | 105.81 | 1,279 | -2.46(-2.27%) |
Nov 08, 2019 | 114.39 | 114.39 | 105.00 | 108.27 | 1,570 | -4.59(-4.07%) |
Nov 07, 2019 | 114.00 | 116.49 | 112.47 | 112.86 | 927 | -4.77(-4.06%) |
Nov 06, 2019 | 120.00 | 120.00 | 111.00 | 117.63 | 1,432 | -2.37(-1.98%) |
Nov 05, 2019 | 120.00 | 123.00 | 117.00 | 120.00 | 1,470 | +3.21(+2.75%) |
Nov 04, 2019 | 114.00 | 120.00 | 108.00 | 116.79 | 1,556 | +6.24(+5.64%) |
Nov 01, 2019 | 111.00 | 112.95 | 106.80 | 110.55 | 1,265 | -0.12(-0.11%) |
Oct 31, 2019 | 114.00 | 116.85 | 105.66 | 110.67 | 2,170 | -1.86(-1.65%) |
Oct 30, 2019 | 120.00 | 120.00 | 105.00 | 112.53 | 3,576 | +8.10(+7.76%) |
Oct 29, 2019 | 102.00 | 112.50 | 78.00 | 104.43 | 22,548 | -23.85(-18.59%) |
Oct 28, 2019 | 138.00 | 138.00 | 126.00 | 128.28 | 1,655 | -3.00(-2.29%) |
Oct 25, 2019 | 135.00 | 137.91 | 130.50 | 131.28 | 935 | -2.61(-1.95%) |
Oct 24, 2019 | 139.50 | 139.92 | 132.00 | 133.89 | 984 | -3.36(-2.45%) |
Oct 23, 2019 | 139.50 | 139.50 | 130.50 | 137.25 | 1,023 | +1.59(+1.17%) |
Oct 22, 2019 | 133.50 | 141.90 | 133.50 | 135.66 | 659 | +0.66(+0.49%) |
Oct 21, 2019 | 134.61 | 138.33 | 132.06 | 135.00 | 874 | +0.69(+0.51%) |
Oct 18, 2019 | 135.00 | 137.91 | 129.90 | 134.31 | 608 | +1.65(+1.24%) |
Oct 17, 2019 | 132.30 | 137.04 | 132.00 | 132.66 | 848 | +0.66(+0.50%) |
Oct 16, 2019 | 141.00 | 141.00 | 129.00 | 132.00 | 1,436 | -2.91(-2.16%) |
Oct 15, 2019 | 147.00 | 147.00 | 132.30 | 134.91 | 953 | -0.96(-0.71%) |
Oct 14, 2019 | 144.00 | 144.00 | 133.53 | 135.87 | 634 | +0.87(+0.64%) |
Oct 11, 2019 | 135.00 | 138.00 | 132.00 | 135.00 | 1,100 | +2.94(+2.23%) |
Oct 10, 2019 | 138.00 | 143.34 | 129.33 | 132.06 | 2,092 | -4.47(-3.27%) |
Oct 09, 2019 | 150.00 | 150.00 | 135.45 | 136.53 | 938 | -1.05(-0.76%) |
Oct 08, 2019 | 141.00 | 146.49 | 136.65 | 137.58 | 1,051 | -3.57(-2.53%) |
Oct 07, 2019 | 136.65 | 156.00 | 136.65 | 141.15 | 1,712 | +4.50(+3.29%) |
Oct 04, 2019 | 141.00 | 144.00 | 135.30 | 136.65 | 1,406 | -2.76(-1.98%) |
Oct 03, 2019 | 148.47 | 148.47 | 136.80 | 139.41 | 2,072 | -7.59(-5.16%) |
Oct 02, 2019 | 150.00 | 150.00 | 138.36 | 147.00 | 1,353 | +2.97(+2.06%) |