Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 280.00 | 285.47 | 274.50 | 282.00 | 425,800 | -3.20(-1.12%) |
Jan 30, 2020 | 283.10 | 293.00 | 271.09 | 285.20 | 627,827 | +17.70(+6.62%) |
Jan 29, 2020 | 267.60 | 273.91 | 265.15 | 267.50 | 648,854 | +12.89(+5.06%) |
Jan 28, 2020 | 254.11 | 259.32 | 246.32 | 254.61 | 866,412 | -14.38(-5.35%) |
Jan 27, 2020 | 245.55 | 272.50 | 245.52 | 268.99 | 795,943 | -0.73(-0.27%) |
Jan 24, 2020 | 266.05 | 274.35 | 264.00 | 269.72 | 824,900 | +17.39(+6.89%) |
Jan 23, 2020 | 245.93 | 259.00 | 236.00 | 252.33 | 685,143 | -2.02(-0.79%) |
Jan 22, 2020 | 255.55 | 260.58 | 246.66 | 254.35 | 627,220 | -4.55(-1.76%) |
Jan 21, 2020 | 252.05 | 272.35 | 247.51 | 258.90 | 868,696 | +28.30(+12.27%) |
Jan 17, 2020 | 222.87 | 231.33 | 222.39 | 230.60 | 699,900 | +20.22(+9.61%) |
Jan 16, 2020 | 198.90 | 213.00 | 188.32 | 210.38 | 892,091 | +12.07(+6.09%) |
Jan 15, 2020 | 197.01 | 200.11 | 195.14 | 198.31 | 709,895 | +14.93(+8.14%) |
Jan 14, 2020 | 170.12 | 184.73 | 169.41 | 183.38 | 1,005,627 | +2.89(+1.60%) |
Jan 13, 2020 | 183.01 | 188.10 | 179.30 | 180.49 | 670,230 | +2.89(+1.63%) |
Jan 10, 2020 | 177.85 | 179.18 | 172.53 | 177.60 | 966,500 | -9.76(-5.21%) |
Jan 09, 2020 | 195.03 | 200.52 | 184.80 | 187.36 | 732,313 | -1.87(-0.99%) |
Jan 08, 2020 | 188.00 | 198.50 | 186.67 | 189.23 | 847,042 | -0.01(-0.01%) |
Jan 07, 2020 | 194.68 | 194.90 | 182.51 | 189.24 | 941,543 | -0.55(-0.29%) |
Jan 06, 2020 | 188.69 | 199.77 | 187.16 | 189.79 | 1,269,372 | -8.11(-4.10%) |
Jan 03, 2020 | 194.00 | 198.64 | 186.24 | 197.90 | 1,157,000 | +3.40(+1.75%) |
Jan 02, 2020 | 188.94 | 198.59 | 188.00 | 194.50 | 870,140 | +11.52(+6.30%) |
Dec 31, 2019 | 186.68 | 190.12 | 179.02 | 182.98 | 818,900 | +2.47(+1.37%) |
Dec 30, 2019 | 171.97 | 182.19 | 169.30 | 180.51 | 971,814 | +12.21(+7.25%) |
Dec 27, 2019 | 175.00 | 182.59 | 167.69 | 168.30 | 1,165,500 | +4.70(+2.87%) |
Dec 26, 2019 | 167.04 | 168.24 | 159.00 | 163.60 | 946,562 | -17.25(-9.54%) |
Dec 24, 2019 | 183.00 | 186.06 | 178.45 | 180.85 | 508,300 | +5.05(+2.87%) |
Dec 23, 2019 | 176.84 | 178.89 | 173.40 | 175.80 | 733,497 | +17.15(+10.81%) |
Dec 20, 2019 | 156.54 | 162.81 | 156.28 | 158.65 | 735,200 | -7.19(-4.34%) |
Dec 19, 2019 | 176.11 | 176.50 | 164.99 | 165.84 | 918,030 | -1.88(-1.12%) |
Dec 18, 2019 | 168.87 | 172.77 | 167.36 | 167.72 | 599,561 | +7.77(+4.86%) |
Dec 17, 2019 | 161.15 | 165.00 | 157.24 | 159.95 | 583,736 | +5.27(+3.41%) |
Dec 16, 2019 | 154.56 | 157.00 | 150.69 | 154.68 | 776,122 | -9.32(-5.68%) |
Dec 13, 2019 | 166.21 | 168.28 | 161.20 | 164.00 | 816,900 | +6.69(+4.25%) |
Dec 12, 2019 | 167.82 | 173.13 | 153.15 | 157.31 | 1,374,867 | -18.75(-10.65%) |
Dec 11, 2019 | 167.99 | 176.86 | 164.00 | 176.06 | 722,625 | +4.82(+2.81%) |
Dec 10, 2019 | 174.91 | 178.60 | 166.70 | 171.24 | 887,304 | -2.61(-1.50%) |
Dec 09, 2019 | 180.95 | 185.59 | 173.85 | 173.85 | 1,232,787 | +18.06(+11.59%) |
Dec 06, 2019 | 144.54 | 159.78 | 144.11 | 155.79 | 1,110,700 | +11.63(+8.07%) |
Dec 05, 2019 | 141.26 | 146.49 | 135.90 | 144.16 | 1,451,638 | -0.22(-0.15%) |
Dec 04, 2019 | 148.61 | 152.99 | 142.78 | 144.38 | 1,229,651 | +4.58(+3.28%) |
Dec 03, 2019 | 145.18 | 148.24 | 126.41 | 139.80 | 2,286,437 | -21.59(-13.38%) |
Dec 02, 2019 | 165.03 | 173.07 | 160.73 | 161.39 | 1,299,155 | -7.45(-4.41%) |
Nov 29, 2019 | 159.28 | 169.26 | 158.68 | 168.84 | 938,500 | +30.22(+21.80%) |
Nov 27, 2019 | 136.16 | 140.66 | 133.23 | 138.62 | 999,900 | +4.73(+3.53%) |
Nov 26, 2019 | 134.80 | 138.14 | 132.88 | 133.89 | 1,327,228 | +7.49(+5.93%) |
Nov 25, 2019 | 123.78 | 127.34 | 122.94 | 126.40 | 1,229,374 | +15.32(+13.79%) |
Nov 22, 2019 | 116.40 | 116.88 | 108.92 | 111.08 | 1,651,400 | -10.33(-8.51%) |
Nov 21, 2019 | 126.22 | 129.72 | 120.44 | 121.41 | 1,228,924 | -2.58(-2.08%) |
Nov 20, 2019 | 126.15 | 128.05 | 121.45 | 123.99 | 1,041,478 | -5.99(-4.61%) |
Nov 19, 2019 | 128.47 | 130.51 | 125.70 | 129.98 | 1,079,204 | +6.19(+5.00%) |
Nov 18, 2019 | 118.31 | 124.50 | 115.51 | 123.79 | 1,418,265 | +14.64(+13.41%) |
Nov 15, 2019 | 112.00 | 114.60 | 103.90 | 109.15 | 1,797,300 | -2.94(-2.62%) |
Nov 14, 2019 | 110.03 | 113.68 | 106.09 | 112.09 | 1,724,840 | +4.72(+4.40%) |
Nov 13, 2019 | 116.64 | 119.38 | 106.85 | 107.37 | 2,142,731 | -5.05(-4.49%) |
Nov 12, 2019 | 108.64 | 114.58 | 108.40 | 112.42 | 1,530,483 | +1.49(+1.34%) |
Nov 11, 2019 | 108.47 | 112.90 | 108.00 | 110.93 | 1,875,941 | +15.29(+15.99%) |
Nov 08, 2019 | 93.85 | 98.63 | 93.70 | 95.64 | 1,772,600 | +0.34(+0.36%) |
Nov 07, 2019 | 94.26 | 99.25 | 86.79 | 95.30 | 2,926,827 | +3.30(+3.59%) |
Nov 06, 2019 | 88.31 | 92.68 | 86.79 | 92.00 | 2,483,951 | +4.28(+4.88%) |
Nov 05, 2019 | 88.14 | 91.62 | 86.30 | 87.72 | 2,577,780 | -5.15(-5.55%) |
Nov 04, 2019 | 93.52 | 96.45 | 91.53 | 92.87 | 2,682,323 | -13.65(-12.81%) |