Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 238.56 | 267.20 | 238.56 | 259.20 | 6,723,662 | +25.60(+10.96%) |
Jan 30, 2020 | 246.72 | 252.00 | 233.60 | 233.60 | 4,191,251 | -4.00(-1.68%) |
Jan 29, 2020 | 233.12 | 241.44 | 230.72 | 237.60 | 2,610,480 | +0.32(+0.13%) |
Jan 28, 2020 | 245.28 | 247.20 | 236.16 | 237.28 | 3,349,459 | -14.08(-5.60%) |
Jan 27, 2020 | 247.52 | 251.68 | 241.92 | 251.36 | 5,157,004 | +23.52(+10.32%) |
Jan 24, 2020 | 212.32 | 232.48 | 211.36 | 227.84 | 6,408,562 | +12.00(+5.56%) |
Jan 23, 2020 | 220.00 | 223.52 | 215.20 | 215.84 | 2,179,857 | -0.80(-0.37%) |
Jan 22, 2020 | 210.72 | 216.64 | 210.72 | 216.64 | 2,274,082 | +1.76(+0.82%) |
Jan 21, 2020 | 216.00 | 216.32 | 210.40 | 214.88 | 2,585,700 | +1.76(+0.83%) |
Jan 17, 2020 | 212.64 | 216.96 | 212.00 | 213.12 | 2,093,150 | +0.48(+0.23%) |
Jan 16, 2020 | 214.72 | 215.20 | 212.16 | 212.64 | 1,787,178 | -5.28(-2.42%) |
Jan 15, 2020 | 218.56 | 219.36 | 216.16 | 217.92 | 1,893,363 | -0.64(-0.29%) |
Jan 14, 2020 | 220.64 | 222.40 | 216.16 | 218.56 | 2,085,121 | -1.60(-0.73%) |
Jan 13, 2020 | 223.36 | 225.76 | 219.84 | 220.16 | 1,760,081 | -5.76(-2.55%) |
Jan 10, 2020 | 226.56 | 228.56 | 223.36 | 225.92 | 2,057,987 | -0.96(-0.42%) |
Jan 09, 2020 | 230.08 | 232.32 | 226.72 | 226.88 | 2,005,536 | -9.92(-4.19%) |
Jan 08, 2020 | 238.56 | 240.00 | 229.28 | 236.80 | 3,019,622 | -3.36(-1.40%) |
Jan 07, 2020 | 242.56 | 245.76 | 237.60 | 240.16 | 1,711,249 | -1.12(-0.46%) |
Jan 06, 2020 | 251.84 | 252.64 | 241.28 | 241.28 | 1,628,642 | -3.36(-1.37%) |
Jan 03, 2020 | 245.92 | 251.84 | 239.20 | 244.64 | 3,013,787 | +12.48(+5.38%) |
Jan 02, 2020 | 235.36 | 240.64 | 232.00 | 232.16 | 1,770,191 | -9.76(-4.03%) |
Dec 31, 2019 | 255.52 | 256.96 | 240.96 | 241.92 | 2,072,962 | -10.24(-4.06%) |
Dec 30, 2019 | 245.76 | 255.36 | 245.60 | 252.16 | 2,140,338 | +8.48(+3.48%) |
Dec 27, 2019 | 237.76 | 246.24 | 237.60 | 243.68 | 1,652,543 | +4.96(+2.08%) |
Dec 26, 2019 | 237.12 | 239.20 | 236.80 | 238.72 | 847,298 | -0.32(-0.13%) |
Dec 24, 2019 | 240.48 | 241.62 | 238.40 | 239.04 | 644,712 | -2.40(-0.99%) |
Dec 23, 2019 | 240.00 | 242.08 | 239.52 | 241.44 | 944,713 | +0.80(+0.33%) |
Dec 20, 2019 | 236.96 | 240.64 | 236.16 | 240.64 | 1,574,637 | +2.88(+1.21%) |
Dec 19, 2019 | 242.88 | 244.00 | 237.76 | 237.76 | 1,807,870 | -6.08(-2.49%) |
Dec 18, 2019 | 238.56 | 244.00 | 237.92 | 243.84 | 1,859,002 | +2.40(+0.99%) |
Dec 17, 2019 | 240.80 | 244.48 | 239.52 | 241.44 | 1,892,326 | -1.76(-0.72%) |
Dec 16, 2019 | 241.12 | 243.36 | 238.08 | 243.20 | 2,136,638 | -5.28(-2.12%) |
Dec 13, 2019 | 258.08 | 264.64 | 248.16 | 248.48 | 4,608,612 | -10.72(-4.14%) |
Dec 12, 2019 | 274.88 | 276.64 | 258.88 | 259.20 | 4,005,404 | -16.32(-5.92%) |
Dec 11, 2019 | 279.04 | 280.64 | 273.76 | 275.52 | 1,818,656 | -6.56(-2.33%) |
Dec 10, 2019 | 280.00 | 287.52 | 276.32 | 282.08 | 2,222,589 | -1.28(-0.45%) |
Dec 09, 2019 | 268.80 | 281.76 | 267.52 | 283.36 | 2,364,059 | +15.68(+5.86%) |
Dec 06, 2019 | 266.72 | 271.52 | 265.28 | 267.68 | 2,450,987 | -9.60(-3.46%) |
Dec 05, 2019 | 276.64 | 286.08 | 276.16 | 277.28 | 2,086,879 | -3.68(-1.31%) |
Dec 04, 2019 | 285.44 | 287.68 | 277.44 | 280.96 | 2,664,022 | -13.60(-4.62%) |
Dec 03, 2019 | 299.84 | 304.64 | 292.96 | 294.56 | 6,138,750 | +16.16(+5.80%) |
Dec 02, 2019 | 264.32 | 282.08 | 263.36 | 278.40 | 3,408,950 | +13.76(+5.20%) |
Nov 29, 2019 | 261.60 | 264.64 | 260.48 | 264.64 | 1,079,931 | +5.28(+2.04%) |
Nov 27, 2019 | 258.56 | 259.52 | 257.60 | 259.36 | 1,189,743 | -1.28(-0.49%) |
Nov 26, 2019 | 262.40 | 264.00 | 259.20 | 260.64 | 1,823,653 | -3.84(-1.45%) |
Nov 25, 2019 | 270.40 | 270.40 | 263.36 | 264.48 | 1,763,367 | -12.00(-4.34%) |
Nov 22, 2019 | 280.16 | 283.20 | 276.16 | 276.48 | 1,665,075 | -8.16(-2.87%) |
Nov 21, 2019 | 282.08 | 290.24 | 281.44 | 284.64 | 1,933,689 | +0.64(+0.23%) |
Nov 20, 2019 | 282.08 | 294.24 | 278.08 | 284.00 | 2,869,045 | +2.88(+1.02%) |
Nov 19, 2019 | 276.64 | 282.56 | 275.52 | 281.12 | 1,888,509 | +3.04(+1.09%) |
Nov 18, 2019 | 278.40 | 281.28 | 276.16 | 278.08 | 1,532,214 | -0.32(-0.11%) |
Nov 15, 2019 | 286.40 | 287.68 | 278.08 | 278.40 | 2,349,956 | -12.48(-4.29%) |
Nov 14, 2019 | 296.48 | 299.04 | 290.88 | 290.88 | 1,396,451 | -3.68(-1.25%) |
Nov 13, 2019 | 296.80 | 298.08 | 292.48 | 294.56 | 1,768,742 | +0.96(+0.33%) |
Nov 12, 2019 | 294.88 | 296.48 | 291.20 | 293.60 | 1,681,080 | -3.52(-1.18%) |
Nov 11, 2019 | 304.00 | 305.28 | 294.40 | 297.12 | 1,449,126 | -1.12(-0.38%) |
Nov 08, 2019 | 305.44 | 308.48 | 298.00 | 298.24 | 1,729,106 | -6.40(-2.10%) |
Nov 07, 2019 | 301.28 | 307.04 | 300.80 | 304.64 | 1,965,572 | -2.88(-0.94%) |
Nov 06, 2019 | 309.12 | 313.76 | 306.56 | 307.52 | 1,790,147 | -1.12(-0.36%) |
Nov 05, 2019 | 304.00 | 309.28 | 303.20 | 308.64 | 1,427,654 | +6.24(+2.06%) |
Nov 04, 2019 | 297.76 | 304.96 | 296.80 | 302.40 | 1,446,505 | +0.48(+0.16%) |