Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 160.20 | 171.91 | 151.40 | 168.60 | 11,470 | +7.20(+4.46%) |
Dec 30, 2019 | 164.40 | 170.80 | 157.20 | 161.40 | 5,923 | -4.40(-2.65%) |
Dec 27, 2019 | 177.00 | 187.49 | 160.00 | 165.80 | 14,110 | -10.00(-5.69%) |
Dec 26, 2019 | 160.00 | 179.60 | 156.00 | 175.80 | 10,982 | +18.20(+11.55%) |
Dec 24, 2019 | 170.20 | 173.00 | 151.00 | 157.60 | 10,355 | -10.40(-6.19%) |
Dec 23, 2019 | 208.40 | 210.00 | 167.60 | 168.00 | 22,421 | -38.00(-18.45%) |
Dec 20, 2019 | 224.80 | 225.80 | 205.60 | 206.00 | 11,285 | -9.80(-4.54%) |
Dec 19, 2019 | 228.80 | 229.00 | 215.80 | 215.80 | 7,842 | -7.40(-3.32%) |
Dec 18, 2019 | 220.00 | 247.00 | 213.40 | 223.20 | 20,674 | +3.20(+1.45%) |
Dec 17, 2019 | 218.60 | 240.30 | 210.00 | 220.00 | 11,740 | +0.80(+0.36%) |
Dec 16, 2019 | 232.20 | 238.00 | 216.20 | 219.20 | 9,107 | -14.40(-6.16%) |
Dec 13, 2019 | 245.40 | 254.20 | 232.20 | 233.60 | 7,150 | -15.00(-6.03%) |
Dec 12, 2019 | 240.00 | 258.00 | 234.00 | 248.60 | 9,503 | +8.60(+3.58%) |
Dec 11, 2019 | 230.20 | 255.00 | 220.20 | 240.00 | 11,518 | +8.00(+3.45%) |
Dec 10, 2019 | 232.80 | 258.80 | 232.00 | 232.00 | 18,926 | -3.80(-1.61%) |
Dec 09, 2019 | 208.00 | 246.80 | 208.00 | 235.80 | 18,038 | +28.20(+13.58%) |
Dec 06, 2019 | 210.00 | 232.60 | 202.00 | 207.60 | 11,710 | -3.20(-1.52%) |
Dec 05, 2019 | 219.00 | 224.27 | 200.23 | 210.80 | 18,409 | -22.00(-9.45%) |
Dec 04, 2019 | 242.00 | 270.00 | 224.00 | 232.80 | 50,097 | -17.20(-6.88%) |
Dec 03, 2019 | 183.80 | 250.00 | 166.40 | 250.00 | 85,897 | +68.80(+37.97%) |
Dec 02, 2019 | 150.00 | 190.20 | 148.80 | 181.20 | 44,921 | +32.00(+21.45%) |
Nov 29, 2019 | 156.60 | 156.60 | 143.66 | 149.20 | 2,810 | -0.20(-0.13%) |
Nov 27, 2019 | 150.00 | 166.00 | 142.00 | 149.40 | 22,575 | -5.80(-3.74%) |
Nov 26, 2019 | 127.00 | 190.00 | 122.80 | 155.20 | 125,089 | +32.60(+26.59%) |
Nov 25, 2019 | 139.40 | 144.80 | 121.00 | 122.60 | 16,393 | -22.20(-15.33%) |
Nov 22, 2019 | 112.20 | 154.00 | 109.20 | 144.80 | 32,525 | +37.80(+35.33%) |
Nov 21, 2019 | 95.00 | 115.00 | 95.00 | 107.00 | 11,359 | +12.00(+12.63%) |
Nov 20, 2019 | 99.60 | 103.00 | 93.40 | 95.00 | 4,182 | -5.60(-5.57%) |
Nov 19, 2019 | 100.20 | 102.73 | 91.00 | 100.60 | 7,832 | -3.60(-3.45%) |
Nov 18, 2019 | 123.80 | 123.80 | 98.00 | 104.20 | 21,395 | -14.59(-12.28%) |
Nov 15, 2019 | 80.00 | 137.00 | 80.00 | 118.79 | 140,270 | +42.79(+56.30%) |
Nov 14, 2019 | 74.20 | 77.60 | 63.20 | 76.00 | 4,939 | +4.00(+5.56%) |
Nov 13, 2019 | 79.80 | 82.40 | 72.00 | 72.00 | 3,324 | -6.00(-7.69%) |
Nov 12, 2019 | 82.60 | 83.80 | 77.00 | 78.00 | 2,569 | -4.80(-5.80%) |
Nov 11, 2019 | 87.80 | 88.20 | 79.80 | 82.80 | 2,548 | -2.00(-2.36%) |
Nov 08, 2019 | 88.80 | 88.80 | 80.00 | 84.80 | 11,185 | +0.40(+0.47%) |
Nov 07, 2019 | 83.00 | 86.40 | 81.20 | 84.40 | 1,772 | +1.40(+1.69%) |
Nov 06, 2019 | 89.80 | 90.00 | 83.00 | 83.00 | 3,992 | -8.80(-9.59%) |
Nov 05, 2019 | 95.20 | 96.80 | 90.20 | 91.80 | 2,673 | -4.60(-4.77%) |
Nov 04, 2019 | 100.20 | 100.20 | 95.31 | 96.40 | 749 | -0.80(-0.82%) |
Nov 01, 2019 | 97.80 | 101.10 | 96.00 | 97.20 | 1,000 | -0.80(-0.82%) |
Oct 31, 2019 | 100.00 | 102.44 | 98.00 | 98.00 | 615 | -2.00(-2.00%) |
Oct 30, 2019 | 101.20 | 103.80 | 99.60 | 100.00 | 847 | -1.20(-1.19%) |
Oct 29, 2019 | 104.00 | 104.00 | 96.00 | 101.20 | 2,099 | -2.80(-2.69%) |
Oct 28, 2019 | 104.60 | 109.80 | 103.00 | 104.00 | 1,467 | -0.20(-0.19%) |
Oct 25, 2019 | 113.00 | 114.20 | 103.80 | 104.20 | 2,160 | -9.20(-8.11%) |
Oct 24, 2019 | 115.00 | 118.07 | 113.00 | 113.40 | 780 | +0.20(+0.18%) |
Oct 23, 2019 | 111.60 | 116.00 | 111.60 | 113.20 | 955 | +1.40(+1.25%) |
Oct 22, 2019 | 109.00 | 117.00 | 108.20 | 111.80 | 1,531 | +3.00(+2.76%) |
Oct 21, 2019 | 114.00 | 115.20 | 107.20 | 108.80 | 1,230 | -4.20(-3.72%) |
Oct 18, 2019 | 115.60 | 115.60 | 112.00 | 113.00 | 810 | -2.80(-2.42%) |
Oct 17, 2019 | 113.00 | 116.20 | 103.00 | 115.80 | 1,962 | +5.20(+4.70%) |
Oct 16, 2019 | 113.40 | 119.60 | 109.80 | 110.60 | 1,672 | -4.20(-3.66%) |
Oct 15, 2019 | 108.80 | 117.80 | 108.80 | 114.80 | 1,631 | +4.80(+4.36%) |
Oct 14, 2019 | 112.80 | 113.91 | 109.20 | 110.00 | 1,527 | -4.40(-3.85%) |
Oct 11, 2019 | 111.20 | 116.60 | 111.20 | 114.40 | 1,760 | +3.40(+3.06%) |
Oct 10, 2019 | 116.00 | 117.00 | 108.00 | 111.00 | 3,467 | -3.80(-3.31%) |
Oct 09, 2019 | 120.40 | 121.00 | 114.80 | 114.80 | 1,892 | -5.20(-4.33%) |
Oct 08, 2019 | 125.80 | 125.80 | 119.80 | 120.00 | 1,327 | -4.60(-3.69%) |
Oct 07, 2019 | 129.00 | 130.66 | 122.10 | 124.60 | 3,122 | -4.60(-3.56%) |
Oct 04, 2019 | 129.40 | 132.39 | 126.56 | 129.20 | 1,155 | +1.20(+0.94%) |
Oct 03, 2019 | 121.20 | 130.74 | 115.20 | 128.00 | 2,301 | +7.60(+6.31%) |
Oct 02, 2019 | 118.20 | 120.80 | 109.60 | 120.40 | 2,968 | +5.60(+4.88%) |