Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 189.60 | 192.00 | 179.91 | 192.00 | 365 | +0.00(+0.00%) |
Dec 30, 2019 | 180.60 | 192.00 | 179.70 | 192.00 | 310 | +2.00(+1.05%) |
Dec 27, 2019 | 190.00 | 190.20 | 177.80 | 190.00 | 620 | +0.00(+0.00%) |
Dec 26, 2019 | 190.00 | 195.00 | 170.60 | 190.00 | 914 | -0.04(-0.02%) |
Dec 24, 2019 | 190.00 | 199.00 | 184.10 | 190.04 | 855 | -0.36(-0.19%) |
Dec 23, 2019 | 194.40 | 194.40 | 181.60 | 190.40 | 470 | -0.80(-0.42%) |
Dec 20, 2019 | 196.80 | 200.00 | 188.00 | 191.20 | 1,520 | -8.80(-4.40%) |
Dec 19, 2019 | 197.80 | 200.00 | 197.40 | 200.00 | 393 | +5.00(+2.56%) |
Dec 18, 2019 | 182.60 | 200.00 | 182.60 | 195.00 | 1,139 | +6.60(+3.50%) |
Dec 17, 2019 | 182.15 | 190.20 | 182.15 | 188.40 | 1,213 | -2.00(-1.05%) |
Dec 16, 2019 | 187.00 | 191.00 | 180.80 | 190.40 | 565 | +0.00(+0.00%) |
Dec 13, 2019 | 194.00 | 199.78 | 178.00 | 190.40 | 1,030 | -0.80(-0.42%) |
Dec 12, 2019 | 190.59 | 194.40 | 174.10 | 191.20 | 772 | +0.80(+0.42%) |
Dec 11, 2019 | 169.60 | 195.00 | 166.80 | 190.40 | 2,459 | +17.60(+10.19%) |
Dec 10, 2019 | 187.80 | 187.80 | 168.20 | 172.80 | 1,052 | -17.20(-9.05%) |
Dec 09, 2019 | 192.20 | 192.40 | 176.00 | 190.00 | 1,052 | -2.00(-1.04%) |
Dec 06, 2019 | 192.52 | 196.95 | 192.00 | 192.00 | 140 | -4.00(-2.04%) |
Dec 05, 2019 | 193.60 | 199.99 | 193.00 | 196.00 | 711 | -6.00(-2.97%) |
Dec 04, 2019 | 205.60 | 205.60 | 200.00 | 202.00 | 1,163 | -6.00(-2.88%) |
Dec 03, 2019 | 209.95 | 211.38 | 206.00 | 208.00 | 275 | -2.00(-0.95%) |
Dec 02, 2019 | 207.80 | 210.00 | 206.80 | 210.00 | 348 | +3.60(+1.74%) |
Nov 29, 2019 | 211.00 | 213.85 | 206.40 | 206.40 | 180 | -5.90(-2.78%) |
Nov 27, 2019 | 211.20 | 222.60 | 210.30 | 212.30 | 105 | -3.50(-1.62%) |
Nov 26, 2019 | 212.60 | 215.80 | 211.60 | 215.80 | 227 | -0.20(-0.09%) |
Nov 25, 2019 | 215.00 | 222.36 | 210.60 | 216.00 | 503 | +1.80(+0.84%) |
Nov 22, 2019 | 218.60 | 218.60 | 214.20 | 214.20 | 45 | -1.80(-0.83%) |
Nov 21, 2019 | 213.40 | 216.00 | 213.40 | 216.00 | 329 | -0.18(-0.08%) |
Nov 20, 2019 | 216.20 | 216.20 | 214.00 | 216.18 | 537 | -0.02(-0.01%) |
Nov 19, 2019 | 218.00 | 221.80 | 213.40 | 216.20 | 452 | -1.80(-0.83%) |
Nov 18, 2019 | 218.00 | 221.60 | 216.40 | 218.00 | 179 | -2.40(-1.09%) |
Nov 15, 2019 | 227.30 | 227.30 | 217.60 | 220.40 | 410 | +0.40(+0.18%) |
Nov 14, 2019 | 220.20 | 220.70 | 215.20 | 220.00 | 712 | -0.20(-0.09%) |
Nov 13, 2019 | 218.84 | 220.80 | 218.84 | 220.20 | 36 | +0.20(+0.09%) |
Nov 12, 2019 | 221.40 | 228.29 | 211.83 | 220.00 | 748 | -3.60(-1.61%) |
Nov 11, 2019 | 224.60 | 226.85 | 223.40 | 223.60 | 266 | -3.40(-1.50%) |
Nov 08, 2019 | 244.00 | 244.00 | 224.60 | 227.00 | 170 | -4.00(-1.73%) |
Nov 07, 2019 | 238.40 | 238.60 | 231.00 | 231.00 | 74 | +2.00(+0.87%) |
Nov 06, 2019 | 231.00 | 233.60 | 229.00 | 229.00 | 317 | -1.80(-0.78%) |
Nov 05, 2019 | 228.60 | 233.80 | 227.80 | 230.80 | 359 | +0.80(+0.35%) |
Nov 04, 2019 | 232.60 | 232.60 | 226.33 | 230.00 | 431 | +1.00(+0.44%) |
Nov 01, 2019 | 238.00 | 238.00 | 220.20 | 229.00 | 2,330 | +0.20(+0.09%) |
Oct 31, 2019 | 237.00 | 239.40 | 223.00 | 228.80 | 2,466 | -11.40(-4.75%) |
Oct 30, 2019 | 262.20 | 264.00 | 237.00 | 240.20 | 1,653 | -25.80(-9.70%) |
Oct 29, 2019 | 259.60 | 276.00 | 250.20 | 266.00 | 15,597 | +23.34(+9.62%) |
Oct 28, 2019 | 250.94 | 250.94 | 242.66 | 242.66 | 93 | -4.74(-1.92%) |
Oct 25, 2019 | 237.80 | 265.78 | 235.40 | 247.40 | 2,165 | +12.60(+5.37%) |
Oct 24, 2019 | 237.00 | 238.00 | 233.00 | 234.80 | 556 | +2.40(+1.03%) |
Oct 23, 2019 | 230.40 | 237.00 | 230.20 | 232.40 | 4,584 | +2.40(+1.04%) |
Oct 22, 2019 | 238.20 | 240.00 | 230.00 | 230.00 | 11,592 | -12.00(-4.96%) |
Oct 21, 2019 | 237.40 | 242.00 | 234.60 | 242.00 | 537 | +4.00(+1.68%) |
Oct 18, 2019 | 239.40 | 246.53 | 234.60 | 238.00 | 440 | -2.00(-0.83%) |
Oct 17, 2019 | 238.20 | 241.00 | 234.22 | 240.00 | 1,193 | +2.20(+0.93%) |
Oct 16, 2019 | 233.00 | 239.60 | 233.00 | 237.80 | 420 | +2.80(+1.19%) |
Oct 15, 2019 | 239.80 | 239.80 | 230.40 | 235.00 | 714 | +1.00(+0.43%) |
Oct 14, 2019 | 236.00 | 236.00 | 234.00 | 234.00 | 92 | -6.00(-2.50%) |
Oct 11, 2019 | 238.00 | 240.40 | 236.00 | 240.00 | 210 | +5.00(+2.13%) |
Oct 10, 2019 | 238.60 | 238.80 | 230.10 | 235.00 | 933 | +0.80(+0.34%) |
Oct 09, 2019 | 228.20 | 238.20 | 228.20 | 234.20 | 917 | -5.60(-2.34%) |
Oct 08, 2019 | 241.80 | 241.80 | 234.00 | 239.80 | 821 | -2.20(-0.91%) |
Oct 07, 2019 | 237.20 | 245.20 | 222.00 | 242.00 | 810 | +0.00(+0.00%) |
Oct 04, 2019 | 236.20 | 244.80 | 230.00 | 242.00 | 1,775 | +5.00(+2.11%) |
Oct 03, 2019 | 243.80 | 251.80 | 228.60 | 237.00 | 3,995 | -17.60(-6.91%) |
Oct 02, 2019 | 233.20 | 256.80 | 226.60 | 254.60 | 7,107 | +18.60(+7.88%) |