Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 271.52 | 290.33 | 271.52 | 281.02 | 346,803 | +11.78(+4.38%) |
Jan 30, 2020 | 265.25 | 277.22 | 260.12 | 269.24 | 255,482 | +9.88(+3.81%) |
Jan 29, 2020 | 256.70 | 259.93 | 253.66 | 259.36 | 120,363 | +2.09(+0.81%) |
Jan 28, 2020 | 262.21 | 266.96 | 254.04 | 257.27 | 197,530 | -15.58(-5.71%) |
Jan 27, 2020 | 281.21 | 285.96 | 266.01 | 272.85 | 267,847 | +5.51(+2.06%) |
Jan 24, 2020 | 242.83 | 272.09 | 242.83 | 267.34 | 332,508 | +20.71(+8.40%) |
Jan 23, 2020 | 239.79 | 253.47 | 239.22 | 246.63 | 226,662 | +8.55(+3.59%) |
Jan 22, 2020 | 232.76 | 238.65 | 228.77 | 238.08 | 169,093 | +2.28(+0.97%) |
Jan 21, 2020 | 228.01 | 237.13 | 224.40 | 235.80 | 220,757 | +10.64(+4.73%) |
Jan 17, 2020 | 217.18 | 227.82 | 216.23 | 225.16 | 198,166 | +5.89(+2.69%) |
Jan 16, 2020 | 219.84 | 224.78 | 216.26 | 219.27 | 166,346 | -3.99(-1.79%) |
Jan 15, 2020 | 229.91 | 229.91 | 217.94 | 223.26 | 294,559 | -6.46(-2.81%) |
Jan 14, 2020 | 253.85 | 257.65 | 227.82 | 229.72 | 356,633 | -21.85(-8.69%) |
Jan 13, 2020 | 241.50 | 257.27 | 238.27 | 251.57 | 376,047 | +14.63(+6.17%) |
Jan 10, 2020 | 228.01 | 237.51 | 223.07 | 236.94 | 278,252 | +7.03(+3.06%) |
Jan 09, 2020 | 227.25 | 232.76 | 223.45 | 229.91 | 172,852 | -1.52(-0.66%) |
Jan 08, 2020 | 242.45 | 244.35 | 228.39 | 231.43 | 189,699 | -10.45(-4.32%) |
Jan 07, 2020 | 240.93 | 251.57 | 238.08 | 241.88 | 143,456 | -1.33(-0.55%) |
Jan 06, 2020 | 254.61 | 261.07 | 242.26 | 243.21 | 192,883 | -5.32(-2.14%) |
Jan 03, 2020 | 248.53 | 253.75 | 242.45 | 248.53 | 175,861 | +9.50(+3.97%) |
Jan 02, 2020 | 229.91 | 245.68 | 228.58 | 239.03 | 173,489 | +4.37(+1.86%) |
Dec 31, 2019 | 241.12 | 243.44 | 232.38 | 234.66 | 167,893 | -3.80(-1.59%) |
Dec 30, 2019 | 228.58 | 242.07 | 225.73 | 238.46 | 226,956 | +10.45(+4.58%) |
Dec 27, 2019 | 215.66 | 230.10 | 215.66 | 228.01 | 195,182 | +10.26(+4.71%) |
Dec 26, 2019 | 211.10 | 219.08 | 210.91 | 217.75 | 179,018 | +6.65(+3.15%) |
Dec 24, 2019 | 216.99 | 220.41 | 210.72 | 211.10 | 119,221 | -6.84(-3.14%) |
Dec 23, 2019 | 223.83 | 229.72 | 217.37 | 217.94 | 154,733 | -7.91(-3.50%) |
Dec 20, 2019 | 226.03 | 230.40 | 224.63 | 225.84 | 145,432 | -0.95(-0.42%) |
Dec 19, 2019 | 229.45 | 233.44 | 226.22 | 226.79 | 148,020 | -3.61(-1.57%) |
Dec 18, 2019 | 225.47 | 236.66 | 224.33 | 230.40 | 155,387 | +4.52(+2.00%) |
Dec 17, 2019 | 224.14 | 230.21 | 223.19 | 225.88 | 125,694 | +0.22(+0.10%) |
Dec 16, 2019 | 230.40 | 233.25 | 223.38 | 225.65 | 172,987 | -9.49(-4.04%) |
Dec 13, 2019 | 235.71 | 239.32 | 225.47 | 235.14 | 193,239 | -3.42(-1.43%) |
Dec 12, 2019 | 242.93 | 244.25 | 231.54 | 238.56 | 151,769 | -4.18(-1.72%) |
Dec 11, 2019 | 233.81 | 244.06 | 229.26 | 242.74 | 161,695 | +9.49(+4.07%) |
Dec 10, 2019 | 241.79 | 244.82 | 232.49 | 233.25 | 209,323 | -8.35(-3.46%) |
Dec 09, 2019 | 231.16 | 241.60 | 226.79 | 241.60 | 265,728 | -0.95(-0.39%) |
Dec 06, 2019 | 245.77 | 248.70 | 241.22 | 242.54 | 153,041 | -8.73(-3.47%) |
Dec 05, 2019 | 242.93 | 254.88 | 241.98 | 251.28 | 248,651 | +11.58(+4.83%) |
Dec 04, 2019 | 244.82 | 253.93 | 238.94 | 239.70 | 194,477 | -8.35(-3.37%) |
Dec 03, 2019 | 263.04 | 263.61 | 247.10 | 248.05 | 290,015 | -12.15(-4.67%) |
Dec 02, 2019 | 248.24 | 265.32 | 246.15 | 260.19 | 293,581 | +9.68(+3.86%) |
Nov 29, 2019 | 253.17 | 254.22 | 247.29 | 250.52 | 257,591 | -1.33(-0.53%) |
Nov 27, 2019 | 260.38 | 263.23 | 249.47 | 251.84 | 216,149 | -10.63(-4.05%) |
Nov 26, 2019 | 262.28 | 268.36 | 259.06 | 262.47 | 163,765 | -1.14(-0.43%) |
Nov 25, 2019 | 289.42 | 289.42 | 262.47 | 263.61 | 360,628 | -39.67(-13.08%) |
Nov 22, 2019 | 305.74 | 314.66 | 301.00 | 303.28 | 133,082 | -4.18(-1.36%) |
Nov 21, 2019 | 308.02 | 317.89 | 306.50 | 307.45 | 91,339 | -1.90(-0.61%) |
Nov 20, 2019 | 316.94 | 323.39 | 303.66 | 309.35 | 201,126 | -2.47(-0.79%) |
Nov 19, 2019 | 330.23 | 332.31 | 307.07 | 311.82 | 295,666 | -27.52(-8.11%) |
Nov 18, 2019 | 341.04 | 349.01 | 336.49 | 339.34 | 95,890 | -1.90(-0.56%) |
Nov 15, 2019 | 349.20 | 354.33 | 341.04 | 341.23 | 118,534 | -14.80(-4.16%) |
Nov 14, 2019 | 351.10 | 362.30 | 346.93 | 356.04 | 93,036 | +8.35(+2.40%) |
Nov 13, 2019 | 357.75 | 363.44 | 339.90 | 347.69 | 121,586 | -3.99(-1.13%) |
Nov 12, 2019 | 354.14 | 360.21 | 344.27 | 351.67 | 114,334 | -6.64(-1.85%) |
Nov 11, 2019 | 355.28 | 362.68 | 352.24 | 358.31 | 77,912 | +7.40(+2.11%) |
Nov 08, 2019 | 383.37 | 392.86 | 349.77 | 350.91 | 227,694 | -28.85(-7.60%) |
Nov 07, 2019 | 374.64 | 382.04 | 366.86 | 379.76 | 110,826 | -3.23(-0.84%) |
Nov 06, 2019 | 366.29 | 385.45 | 364.58 | 382.99 | 113,987 | +18.98(+5.21%) |
Nov 05, 2019 | 365.15 | 374.26 | 359.26 | 364.01 | 116,077 | -0.57(-0.16%) |
Nov 04, 2019 | 350.15 | 365.34 | 346.55 | 364.58 | 90,898 | +7.02(+1.96%) |