Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 185.72 | 185.72 | 172.59 | 178.83 | 484,438 | -13.69(-7.11%) |
Jan 30, 2020 | 181.12 | 192.71 | 178.44 | 192.52 | 381,770 | +1.63(+0.85%) |
Jan 29, 2020 | 209.27 | 212.91 | 190.60 | 190.89 | 265,203 | -12.64(-6.21%) |
Jan 28, 2020 | 199.89 | 208.12 | 194.62 | 203.53 | 262,298 | +8.52(+4.37%) |
Jan 27, 2020 | 201.04 | 205.15 | 192.90 | 195.00 | 260,107 | -23.55(-10.78%) |
Jan 24, 2020 | 227.46 | 228.41 | 207.26 | 218.56 | 284,535 | -13.59(-5.86%) |
Jan 23, 2020 | 231.19 | 238.37 | 220.56 | 232.15 | 160,211 | -11.01(-4.53%) |
Jan 22, 2020 | 257.13 | 257.61 | 241.24 | 243.16 | 151,037 | -17.52(-6.72%) |
Jan 21, 2020 | 281.16 | 281.64 | 259.72 | 260.68 | 158,807 | -29.20(-10.07%) |
Jan 17, 2020 | 309.69 | 310.93 | 288.34 | 289.88 | 167,604 | -15.99(-5.23%) |
Jan 16, 2020 | 315.91 | 325.30 | 304.62 | 305.86 | 138,254 | -4.12(-1.33%) |
Jan 15, 2020 | 313.81 | 314.10 | 302.03 | 309.98 | 125,976 | -10.24(-3.20%) |
Jan 14, 2020 | 313.81 | 326.25 | 303.85 | 320.22 | 121,269 | +9.57(+3.08%) |
Jan 13, 2020 | 321.66 | 321.66 | 302.42 | 310.65 | 136,691 | -13.59(-4.19%) |
Jan 10, 2020 | 329.51 | 332.19 | 321.08 | 324.24 | 102,871 | -10.44(-3.12%) |
Jan 09, 2020 | 336.69 | 337.74 | 308.93 | 334.68 | 162,233 | -4.40(-1.30%) |
Jan 08, 2020 | 379.48 | 381.97 | 330.94 | 339.08 | 205,183 | -44.04(-11.49%) |
Jan 07, 2020 | 368.85 | 383.40 | 361.10 | 383.12 | 129,963 | +11.78(+3.17%) |
Jan 06, 2020 | 375.08 | 377.18 | 359.28 | 371.34 | 171,121 | +9.09(+2.51%) |
Jan 03, 2020 | 379.00 | 382.16 | 351.91 | 362.25 | 187,305 | +16.37(+4.73%) |
Jan 02, 2020 | 358.90 | 362.73 | 336.69 | 345.88 | 144,968 | -4.02(-1.15%) |
Dec 31, 2019 | 325.01 | 355.16 | 319.93 | 349.90 | 144,069 | +15.70(+4.70%) |
Dec 30, 2019 | 343.96 | 346.36 | 330.75 | 334.20 | 134,179 | -0.10(-0.03%) |
Dec 27, 2019 | 359.85 | 359.85 | 331.13 | 334.29 | 166,852 | -18.76(-5.31%) |
Dec 26, 2019 | 355.64 | 364.45 | 349.13 | 353.06 | 166,608 | +2.87(+0.82%) |
Dec 24, 2019 | 354.69 | 360.14 | 346.07 | 350.19 | 131,879 | +0.00(+0.00%) |
Dec 23, 2019 | 330.27 | 352.10 | 328.74 | 350.19 | 177,704 | +21.47(+6.53%) |
Dec 20, 2019 | 335.69 | 338.29 | 322.02 | 328.71 | 140,995 | -3.92(-1.18%) |
Dec 19, 2019 | 322.02 | 335.78 | 321.83 | 332.63 | 158,020 | +11.37(+3.54%) |
Dec 18, 2019 | 306.93 | 328.81 | 306.93 | 321.26 | 178,561 | +6.69(+2.13%) |
Dec 17, 2019 | 297.57 | 315.72 | 296.90 | 314.57 | 178,833 | +23.12(+7.93%) |
Dec 16, 2019 | 277.99 | 299.77 | 277.32 | 291.46 | 176,587 | +22.83(+8.50%) |
Dec 13, 2019 | 288.88 | 300.82 | 265.57 | 268.62 | 194,738 | -19.58(-6.79%) |
Dec 12, 2019 | 258.88 | 290.21 | 257.45 | 288.21 | 193,193 | +30.57(+11.87%) |
Dec 11, 2019 | 261.37 | 267.53 | 255.16 | 257.64 | 111,797 | -5.06(-1.93%) |
Dec 10, 2019 | 258.31 | 267.48 | 254.58 | 262.70 | 96,796 | +5.54(+2.15%) |
Dec 09, 2019 | 243.98 | 262.99 | 242.83 | 257.16 | 188,963 | +5.54(+2.20%) |
Dec 06, 2019 | 229.27 | 254.58 | 228.65 | 251.62 | 352,158 | +24.26(+10.67%) |
Dec 05, 2019 | 238.82 | 243.02 | 224.20 | 227.36 | 181,622 | -6.21(-2.66%) |
Dec 04, 2019 | 223.92 | 239.68 | 221.24 | 233.57 | 226,825 | +18.15(+8.43%) |
Dec 03, 2019 | 215.70 | 223.25 | 208.25 | 215.42 | 237,230 | -7.83(-3.51%) |
Dec 02, 2019 | 229.27 | 233.66 | 221.43 | 223.25 | 126,119 | -0.29(-0.13%) |
Nov 29, 2019 | 232.61 | 236.35 | 222.39 | 223.54 | 138,671 | -18.82(-7.77%) |
Nov 27, 2019 | 236.81 | 244.26 | 232.51 | 242.35 | 157,849 | +6.40(+2.71%) |
Nov 26, 2019 | 255.92 | 255.92 | 233.47 | 235.95 | 207,100 | -18.44(-7.25%) |
Nov 25, 2019 | 245.12 | 255.35 | 240.83 | 254.39 | 118,537 | +6.30(+2.54%) |
Nov 22, 2019 | 247.99 | 254.96 | 239.44 | 248.09 | 232,130 | +1.62(+0.66%) |
Nov 21, 2019 | 244.55 | 249.33 | 233.09 | 246.46 | 152,040 | +9.55(+4.03%) |
Nov 20, 2019 | 236.91 | 250.28 | 223.54 | 236.91 | 225,356 | +2.86(+1.22%) |
Nov 19, 2019 | 250.28 | 253.15 | 231.18 | 234.04 | 216,416 | -23.88(-9.26%) |
Nov 18, 2019 | 279.90 | 279.90 | 252.19 | 257.93 | 191,789 | -26.75(-9.40%) |
Nov 15, 2019 | 277.99 | 291.36 | 277.99 | 284.67 | 118,662 | +9.55(+3.47%) |
Nov 14, 2019 | 286.58 | 292.32 | 270.34 | 275.12 | 128,150 | -7.64(-2.70%) |
Nov 13, 2019 | 291.36 | 296.14 | 277.03 | 282.76 | 138,586 | -14.33(-4.82%) |
Nov 12, 2019 | 307.60 | 312.38 | 288.50 | 297.09 | 126,161 | -2.87(-0.96%) |
Nov 11, 2019 | 302.82 | 315.24 | 296.14 | 299.96 | 121,411 | -21.02(-6.55%) |
Nov 08, 2019 | 305.69 | 323.84 | 294.23 | 320.97 | 111,511 | +5.73(+1.82%) |
Nov 07, 2019 | 316.20 | 324.80 | 305.69 | 315.24 | 147,334 | +18.15(+6.11%) |
Nov 06, 2019 | 323.84 | 337.21 | 291.36 | 297.09 | 209,892 | -29.61(-9.06%) |
Nov 05, 2019 | 337.21 | 356.32 | 320.97 | 326.71 | 185,928 | +0.00(+0.00%) |
Nov 04, 2019 | 304.73 | 336.26 | 303.78 | 326.71 | 216,624 | +40.12(+14.00%) |