Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 566.10 | 566.10 | 566.10 | 0 | -1.93(-0.34%) | |
Dec 30, 2019 | 568.00 | 568.03 | 554.40 | 568.03 | 288 | +2.53(+0.45%) |
Dec 27, 2019 | 565.46 | 565.50 | 565.46 | 565.50 | 100 | -8.10(-1.41%) |
Dec 26, 2019 | 568.60 | 573.60 | 568.60 | 573.60 | 28 | +1.54(+0.27%) |
Dec 24, 2019 | 572.06 | 572.06 | 572.06 | 572.06 | 100 | +10.72(+1.91%) |
Dec 23, 2019 | 555.00 | 561.34 | 548.75 | 561.34 | 194 | +3.38(+0.61%) |
Dec 20, 2019 | 557.96 | 557.96 | 557.96 | 557.96 | 100 | -0.09(-0.02%) |
Dec 19, 2019 | 553.00 | 558.05 | 553.00 | 558.05 | 19 | +0.15(+0.03%) |
Dec 18, 2019 | 550.85 | 557.90 | 550.85 | 557.90 | 8 | +6.40(+1.16%) |
Dec 17, 2019 | 551.50 | 551.50 | 551.50 | 551.50 | 1 | +4.50(+0.82%) |
Dec 16, 2019 | 552.00 | 552.00 | 547.00 | 547.00 | 69 | -8.00(-1.44%) |
Dec 13, 2019 | 555.00 | 555.00 | 555.00 | 555.00 | 100 | +6.40(+1.17%) |
Dec 12, 2019 | 548.60 | 548.60 | 548.60 | 548.60 | 1 | -4.36(-0.79%) |
Dec 11, 2019 | 547.00 | 553.00 | 542.00 | 552.96 | 41 | +7.96(+1.46%) |
Dec 10, 2019 | 546.20 | 546.20 | 541.20 | 545.00 | 1,305 | -9.41(-1.70%) |
Dec 09, 2019 | 545.00 | 554.41 | 545.00 | 554.41 | 130 | +19.31(+3.61%) |
Dec 06, 2019 | 535.64 | 540.05 | 535.10 | 535.10 | 500 | -5.00(-0.93%) |
Dec 05, 2019 | 540.10 | 540.10 | 540.10 | 540.10 | 4 | +6.54(+1.22%) |
Dec 04, 2019 | 535.00 | 537.00 | 529.85 | 533.56 | 165 | +22.56(+4.42%) |
Dec 03, 2019 | 508.10 | 515.22 | 508.10 | 511.00 | 69 | +3.00(+0.59%) |
Dec 02, 2019 | 506.04 | 510.97 | 505.00 | 508.00 | 64 | -21.70(-4.10%) |
Nov 29, 2019 | 524.00 | 529.90 | 524.00 | 529.70 | 100 | -4.57(-0.86%) |
Nov 27, 2019 | 534.27 | 534.27 | 534.27 | 534.27 | 100 | +14.27(+2.74%) |
Nov 26, 2019 | 522.14 | 522.14 | 519.82 | 520.00 | 217 | +3.00(+0.58%) |
Nov 25, 2019 | 521.00 | 526.10 | 517.00 | 517.00 | 79 | -1.61(-0.31%) |
Nov 22, 2019 | 517.00 | 518.61 | 512.20 | 518.61 | 100 | -5.37(-1.02%) |
Nov 21, 2019 | 519.00 | 523.97 | 515.10 | 523.97 | 88 | +1.45(+0.28%) |
Nov 20, 2019 | 521.98 | 522.52 | 518.96 | 522.52 | 32 | +3.56(+0.69%) |
Nov 19, 2019 | 505.58 | 518.96 | 505.58 | 518.96 | 2 | -0.18(-0.03%) |
Nov 18, 2019 | 514.96 | 519.14 | 505.10 | 519.14 | 11 | +13.14(+2.60%) |
Nov 14, 2019 | 506.00 | 506.00 | 506.00 | 0 | -12.00(-2.32%) | |
Nov 13, 2019 | 517.96 | 518.00 | 517.96 | 518.00 | 9 | +28.00(+5.71%) |
Nov 08, 2019 | 490.00 | 490.00 | 490.00 | 0 | -12.00(-2.39%) | |
Nov 06, 2019 | 502.00 | 502.00 | 502.00 | 0 | -0.81(-0.16%) | |
Nov 05, 2019 | 502.81 | 502.81 | 502.81 | 502.81 | 1 | -9.19(-1.79%) |
Nov 04, 2019 | 508.20 | 512.00 | 508.20 | 512.00 | 6 | +0.30(+0.06%) |
Oct 31, 2019 | 511.70 | 511.70 | 511.70 | 0 | +14.70(+2.96%) | |
Oct 30, 2019 | 502.00 | 502.00 | 497.00 | 497.00 | 35 | -14.00(-2.74%) |
Oct 29, 2019 | 497.00 | 511.00 | 492.00 | 511.00 | 66 | +7.70(+1.53%) |
Oct 28, 2019 | 502.15 | 507.15 | 502.15 | 503.30 | 110 | +21.26(+4.41%) |
Oct 25, 2019 | 482.04 | 482.04 | 482.04 | 482.04 | 100 | -1.90(-0.39%) |
Oct 24, 2019 | 483.94 | 483.94 | 483.94 | 483.94 | 8 | +11.34(+2.40%) |
Oct 23, 2019 | 476.45 | 476.45 | 472.61 | 472.61 | 15 | +7.75(+1.67%) |
Oct 22, 2019 | 469.86 | 469.86 | 464.86 | 464.86 | 12 | -11.07(-2.33%) |
Oct 21, 2019 | 466.00 | 475.93 | 462.50 | 475.93 | 30 | -3.17(-0.66%) |
Oct 18, 2019 | 479.06 | 479.10 | 479.06 | 479.10 | 100 | +4.10(+0.86%) |
Oct 17, 2019 | 466.00 | 475.00 | 466.00 | 475.00 | 70 | -45.60(-8.76%) |
Oct 15, 2019 | 520.60 | 520.60 | 520.60 | 0 | +8.26(+1.61%) | |
Oct 14, 2019 | 514.96 | 515.00 | 512.34 | 512.34 | 14 | +15.87(+3.20%) |
Oct 10, 2019 | 496.47 | 496.47 | 496.47 | 0 | -7.76(-1.54%) | |
Oct 09, 2019 | 493.50 | 504.23 | 493.50 | 504.23 | 75 | +11.29(+2.29%) |
Oct 08, 2019 | 493.00 | 493.00 | 487.94 | 492.94 | 38 | -1.06(-0.21%) |