Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 194.40 | 195.60 | 188.40 | 194.10 | 18,610 | -0.60(-0.31%) |
Jan 30, 2020 | 197.40 | 200.40 | 194.10 | 194.70 | 10,085 | -5.10(-2.55%) |
Jan 29, 2020 | 200.10 | 200.70 | 195.90 | 199.80 | 12,451 | +0.00(+0.00%) |
Jan 28, 2020 | 199.80 | 202.20 | 194.70 | 199.80 | 12,035 | +1.50(+0.76%) |
Jan 27, 2020 | 197.70 | 202.20 | 172.50 | 198.30 | 26,522 | -3.00(-1.49%) |
Jan 24, 2020 | 211.50 | 212.99 | 189.60 | 201.30 | 37,153 | -9.30(-4.42%) |
Jan 23, 2020 | 215.70 | 217.50 | 209.70 | 210.60 | 18,462 | -5.70(-2.64%) |
Jan 22, 2020 | 214.20 | 217.80 | 211.50 | 216.30 | 23,381 | +2.10(+0.98%) |
Jan 21, 2020 | 210.00 | 217.80 | 205.50 | 214.20 | 25,994 | +3.90(+1.85%) |
Jan 17, 2020 | 214.50 | 217.50 | 208.80 | 210.30 | 28,630 | -2.40(-1.13%) |
Jan 16, 2020 | 209.70 | 216.90 | 207.90 | 212.70 | 43,187 | +4.20(+2.01%) |
Jan 15, 2020 | 200.40 | 208.50 | 199.20 | 208.50 | 32,783 | +9.60(+4.83%) |
Jan 14, 2020 | 189.60 | 201.00 | 189.30 | 198.90 | 25,988 | +8.10(+4.25%) |
Jan 13, 2020 | 187.20 | 191.40 | 181.50 | 190.80 | 19,515 | +1.50(+0.79%) |
Jan 10, 2020 | 189.90 | 195.00 | 184.20 | 189.30 | 27,733 | -0.60(-0.32%) |
Jan 09, 2020 | 183.90 | 190.50 | 180.90 | 189.90 | 36,751 | +6.30(+3.43%) |
Jan 08, 2020 | 174.60 | 185.70 | 171.60 | 183.60 | 28,008 | +8.40(+4.79%) |
Jan 07, 2020 | 171.90 | 181.20 | 169.50 | 175.20 | 27,101 | +3.30(+1.92%) |
Jan 06, 2020 | 163.80 | 174.90 | 162.30 | 171.90 | 25,655 | +6.90(+4.18%) |
Jan 03, 2020 | 158.40 | 167.25 | 157.80 | 165.00 | 16,683 | +3.00(+1.85%) |
Jan 02, 2020 | 165.00 | 166.80 | 158.40 | 162.00 | 23,036 | -1.80(-1.10%) |
Dec 31, 2019 | 160.50 | 164.70 | 158.70 | 163.80 | 20,790 | +2.40(+1.49%) |
Dec 30, 2019 | 161.70 | 163.20 | 157.80 | 161.40 | 17,832 | -0.90(-0.55%) |
Dec 27, 2019 | 170.10 | 172.20 | 160.50 | 162.30 | 18,990 | -6.90(-4.08%) |
Dec 26, 2019 | 166.80 | 172.20 | 165.30 | 169.20 | 20,116 | +2.70(+1.62%) |
Dec 24, 2019 | 163.80 | 169.20 | 162.04 | 166.50 | 13,473 | +2.70(+1.65%) |
Dec 23, 2019 | 155.70 | 167.40 | 155.40 | 163.80 | 28,854 | +8.40(+5.41%) |
Dec 20, 2019 | 154.80 | 156.90 | 152.10 | 155.40 | 31,593 | +0.90(+0.58%) |
Dec 19, 2019 | 158.10 | 159.30 | 150.60 | 154.50 | 21,223 | -2.70(-1.72%) |
Dec 18, 2019 | 152.70 | 160.50 | 152.40 | 157.20 | 30,641 | +3.45(+2.24%) |
Dec 17, 2019 | 154.50 | 154.80 | 147.30 | 153.75 | 20,278 | -0.75(-0.49%) |
Dec 16, 2019 | 151.20 | 156.60 | 149.70 | 154.50 | 21,197 | +3.30(+2.18%) |
Dec 13, 2019 | 152.40 | 155.70 | 147.30 | 151.20 | 19,693 | -1.20(-0.79%) |
Dec 12, 2019 | 147.30 | 152.40 | 146.70 | 152.40 | 13,038 | +4.80(+3.25%) |
Dec 11, 2019 | 146.10 | 148.80 | 144.60 | 147.60 | 12,558 | +0.90(+0.61%) |
Dec 10, 2019 | 146.10 | 148.80 | 143.40 | 146.70 | 9,987 | +0.00(+0.00%) |
Dec 09, 2019 | 153.90 | 154.20 | 144.90 | 146.70 | 23,735 | -7.20(-4.68%) |
Dec 06, 2019 | 149.10 | 154.50 | 147.30 | 153.90 | 16,800 | +5.40(+3.64%) |
Dec 05, 2019 | 152.70 | 153.00 | 147.60 | 148.50 | 18,635 | -3.90(-2.56%) |
Dec 04, 2019 | 143.70 | 157.50 | 141.90 | 152.40 | 35,449 | +9.30(+6.50%) |
Dec 03, 2019 | 137.70 | 144.60 | 136.20 | 143.10 | 13,119 | +4.20(+3.02%) |
Dec 02, 2019 | 141.60 | 141.90 | 136.80 | 138.90 | 12,060 | -2.10(-1.49%) |
Nov 29, 2019 | 137.70 | 142.20 | 136.74 | 141.00 | 9,110 | +3.00(+2.17%) |
Nov 27, 2019 | 136.80 | 139.80 | 136.32 | 138.00 | 9,246 | +0.90(+0.66%) |
Nov 26, 2019 | 140.40 | 140.40 | 135.90 | 137.10 | 13,140 | -4.20(-2.97%) |
Nov 25, 2019 | 138.00 | 145.50 | 138.00 | 141.30 | 17,633 | +3.90(+2.84%) |
Nov 22, 2019 | 144.00 | 144.00 | 135.30 | 137.40 | 19,473 | -5.70(-3.98%) |
Nov 21, 2019 | 135.90 | 146.70 | 135.00 | 143.10 | 32,727 | +6.60(+4.84%) |
Nov 20, 2019 | 132.30 | 139.50 | 132.30 | 136.50 | 28,220 | +3.30(+2.48%) |
Nov 19, 2019 | 131.40 | 135.71 | 130.80 | 133.20 | 18,659 | +2.10(+1.60%) |
Nov 18, 2019 | 133.80 | 135.00 | 129.30 | 131.10 | 18,414 | -2.40(-1.80%) |
Nov 15, 2019 | 129.90 | 138.00 | 129.00 | 133.50 | 27,876 | +4.50(+3.49%) |
Nov 14, 2019 | 127.50 | 130.50 | 125.40 | 129.00 | 41,065 | +0.30(+0.23%) |
Nov 13, 2019 | 129.30 | 132.60 | 126.30 | 128.70 | 37,026 | -2.10(-1.61%) |
Nov 12, 2019 | 132.00 | 133.80 | 125.40 | 130.80 | 60,619 | -1.50(-1.13%) |
Nov 11, 2019 | 136.80 | 140.10 | 130.50 | 132.30 | 34,859 | -5.25(-3.82%) |
Nov 08, 2019 | 134.40 | 137.70 | 125.63 | 137.55 | 40,296 | +2.25(+1.66%) |
Nov 07, 2019 | 154.50 | 155.40 | 130.50 | 135.30 | 56,794 | -11.70(-7.96%) |
Nov 06, 2019 | 153.00 | 153.90 | 131.10 | 147.00 | 69,284 | -6.00(-3.92%) |
Nov 05, 2019 | 156.30 | 159.00 | 150.30 | 153.00 | 28,213 | -3.30(-2.11%) |
Nov 04, 2019 | 158.10 | 161.10 | 155.70 | 156.30 | 15,132 | -0.30(-0.19%) |