Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 290.75 | 293.00 | 289.75 | 293.00 | 0 | +1.00(+0.34%) |
Dec 30, 2019 | 292.00 | 0 | +4.25(+1.48%) | |||
Dec 28, 2019 | 284.75 | 295.50 | 284.75 | 287.75 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 284.75 | 295.50 | 284.75 | 287.75 | 0 | -0.75(-0.26%) |
Dec 26, 2019 | 288.50 | 0 | +3.25(+1.14%) | |||
Dec 25, 2019 | 289.50 | 289.50 | 283.25 | 285.25 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 289.50 | 289.50 | 283.25 | 285.25 | 0 | -0.50(-0.17%) |
Dec 23, 2019 | 285.75 | 0 | -5.75(-1.97%) | |||
Dec 21, 2019 | 300.50 | 300.50 | 291.00 | 291.50 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 300.50 | 300.50 | 291.00 | 291.50 | 0 | -0.50(-0.17%) |
Dec 19, 2019 | 292.00 | 0 | -7.50(-2.50%) | |||
Dec 18, 2019 | 299.50 | 0 | -7.00(-2.28%) | |||
Dec 17, 2019 | 306.50 | 0 | -1.00(-0.33%) | |||
Dec 16, 2019 | 307.50 | 0 | +10.00(+3.36%) | |||
Dec 14, 2019 | 300.50 | 304.50 | 295.50 | 297.50 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 300.50 | 304.50 | 295.50 | 297.50 | 0 | +0.25(+0.08%) |
Dec 12, 2019 | 297.25 | 0 | +3.50(+1.19%) | |||
Dec 11, 2019 | 293.75 | 0 | -1.00(-0.34%) | |||
Dec 10, 2019 | 294.75 | 0 | -0.50(-0.17%) | |||
Dec 09, 2019 | 295.25 | 0 | +1.75(+0.60%) | |||
Dec 07, 2019 | 294.50 | 296.25 | 290.25 | 293.50 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 294.50 | 296.25 | 290.25 | 293.50 | 0 | +1.25(+0.43%) |
Dec 05, 2019 | 292.25 | 0 | -11.75(-3.87%) | |||
Dec 04, 2019 | 304.00 | 0 | +2.50(+0.83%) | |||
Dec 03, 2019 | 301.50 | 0 | -5.00(-1.63%) | |||
Dec 02, 2019 | 306.50 | 0 | -3.00(-0.97%) | |||
Nov 30, 2019 | 317.00 | 317.00 | 307.00 | 309.50 | 0 | +0.00(+0.00%) |
Nov 29, 2019 | 317.00 | 317.00 | 307.00 | 309.50 | 0 | -0.25(-0.08%) |
Nov 28, 2019 | 309.75 | 0 | -6.75(-2.13%) | |||
Nov 27, 2019 | 316.50 | 0 | +0.00(+0.00%) | |||
Nov 26, 2019 | 316.50 | 0 | -4.25(-1.33%) | |||
Nov 25, 2019 | 320.75 | 0 | +3.75(+1.18%) | |||
Nov 23, 2019 | 316.75 | 318.00 | 314.50 | 317.00 | 0 | +0.00(+0.00%) |
Nov 22, 2019 | 316.75 | 318.00 | 314.50 | 317.00 | 0 | -0.50(-0.16%) |
Nov 21, 2019 | 317.50 | 0 | +5.75(+1.84%) | |||
Nov 20, 2019 | 311.75 | 0 | +4.00(+1.30%) | |||
Nov 19, 2019 | 307.75 | 0 | +6.25(+2.07%) | |||
Nov 18, 2019 | 301.50 | 0 | -7.50(-2.43%) | |||
Nov 16, 2019 | 308.00 | 312.75 | 307.50 | 309.00 | 0 | +0.00(+0.00%) |
Nov 15, 2019 | 308.00 | 312.75 | 307.50 | 309.00 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 309.00 | 0 | +3.50(+1.15%) | |||
Nov 13, 2019 | 305.50 | 0 | -2.25(-0.73%) | |||
Nov 12, 2019 | 307.75 | 0 | -4.50(-1.44%) | |||
Nov 11, 2019 | 312.25 | 0 | +7.25(+2.38%) | |||
Nov 09, 2019 | 304.50 | 306.00 | 301.25 | 305.00 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 304.50 | 306.00 | 301.25 | 305.00 | 0 | +0.75(+0.25%) |
Nov 07, 2019 | 304.25 | 0 | -2.75(-0.90%) | |||
Nov 06, 2019 | 307.00 | 0 | +6.25(+2.08%) | |||
Nov 05, 2019 | 300.75 | 0 | +3.00(+1.01%) | |||
Nov 04, 2019 | 297.75 | 0 | -9.75(-3.17%) | |||
Nov 02, 2019 | 300.25 | 307.50 | 297.25 | 307.50 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 300.25 | 307.50 | 297.25 | 307.50 | 0 | +1.50(+0.49%) |
Oct 31, 2019 | 306.00 | 0 | +9.25(+3.12%) | |||
Oct 30, 2019 | 296.75 | 0 | -3.75(-1.25%) | |||
Oct 29, 2019 | 300.50 | 0 | +4.00(+1.35%) | |||
Oct 28, 2019 | 296.50 | 0 | -5.00(-1.66%) | |||
Oct 26, 2019 | 302.75 | 305.00 | 299.50 | 301.50 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 302.75 | 305.00 | 299.50 | 301.50 | 0 | -1.00(-0.33%) |
Oct 24, 2019 | 302.50 | 0 | +5.75(+1.94%) | |||
Oct 23, 2019 | 296.75 | 0 | +0.00(+0.00%) | |||
Oct 22, 2019 | 296.75 | 0 | +8.25(+2.86%) | |||
Oct 21, 2019 | 288.50 | 0 | -6.00(-2.04%) | |||
Oct 19, 2019 | 297.00 | 298.75 | 293.75 | 294.50 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 297.00 | 298.75 | 293.75 | 294.50 | 0 | +0.25(+0.08%) |
Oct 17, 2019 | 294.25 | 0 | -8.25(-2.73%) | |||
Oct 16, 2019 | 302.50 | 0 | +6.00(+2.02%) | |||
Oct 15, 2019 | 296.50 | 0 | -1.25(-0.42%) | |||
Oct 14, 2019 | 297.75 | 0 | +6.75(+2.32%) | |||
Oct 12, 2019 | 288.00 | 291.50 | 286.50 | 291.00 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 288.00 | 291.50 | 286.50 | 291.00 | 0 | +1.75(+0.61%) |
Oct 10, 2019 | 289.25 | 0 | +4.75(+1.67%) | |||
Oct 09, 2019 | 284.50 | 0 | +0.00(+0.00%) | |||
Oct 08, 2019 | 284.50 | 0 | +3.00(+1.07%) | |||
Oct 07, 2019 | 281.50 | 0 | -4.50(-1.57%) | |||
Oct 05, 2019 | 286.75 | 293.75 | 285.75 | 286.00 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 286.75 | 293.75 | 285.75 | 286.00 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 286.00 | 0 | +3.25(+1.15%) | |||
Oct 02, 2019 | 282.75 | 0 | +0.75(+0.27%) |