Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 246.00 | 274.60 | 245.00 | 267.40 | 544,455 | +27.20(+11.32%) |
Jan 30, 2020 | 253.40 | 258.60 | 239.80 | 240.20 | 291,565 | -3.80(-1.56%) |
Jan 29, 2020 | 239.40 | 247.60 | 237.00 | 244.00 | 122,817 | +0.20(+0.08%) |
Jan 28, 2020 | 251.80 | 253.80 | 242.20 | 243.80 | 217,282 | -14.60(-5.65%) |
Jan 27, 2020 | 254.20 | 258.40 | 248.20 | 258.40 | 559,231 | +24.20(+10.33%) |
Jan 24, 2020 | 218.00 | 238.80 | 217.40 | 234.20 | 327,535 | +12.80(+5.78%) |
Jan 23, 2020 | 226.20 | 229.60 | 220.80 | 221.40 | 163,401 | -0.60(-0.27%) |
Jan 22, 2020 | 216.80 | 222.40 | 216.60 | 222.00 | 98,659 | +1.40(+0.63%) |
Jan 21, 2020 | 221.60 | 222.20 | 216.00 | 220.60 | 147,956 | +1.40(+0.64%) |
Jan 17, 2020 | 218.40 | 222.80 | 218.00 | 219.20 | 93,695 | +0.60(+0.27%) |
Jan 16, 2020 | 220.60 | 221.00 | 218.00 | 218.60 | 97,937 | -5.20(-2.32%) |
Jan 15, 2020 | 224.40 | 225.20 | 221.80 | 223.80 | 95,763 | -1.00(-0.44%) |
Jan 14, 2020 | 226.00 | 228.40 | 222.40 | 224.80 | 126,200 | -1.20(-0.53%) |
Jan 13, 2020 | 229.40 | 231.60 | 225.80 | 226.00 | 92,861 | -6.20(-2.67%) |
Jan 10, 2020 | 232.60 | 234.78 | 229.60 | 232.20 | 144,920 | -1.40(-0.60%) |
Jan 09, 2020 | 235.60 | 238.40 | 233.20 | 233.60 | 127,245 | -8.60(-3.55%) |
Jan 08, 2020 | 245.00 | 246.40 | 235.60 | 242.20 | 244,807 | -4.80(-1.94%) |
Jan 07, 2020 | 249.20 | 252.40 | 244.40 | 247.00 | 99,728 | -3.00(-1.20%) |
Jan 06, 2020 | 258.80 | 259.40 | 248.00 | 250.00 | 156,993 | -1.00(-0.40%) |
Jan 03, 2020 | 258.00 | 258.60 | 245.80 | 251.00 | 205,490 | +12.00(+5.02%) |
Jan 02, 2020 | 242.00 | 247.20 | 238.40 | 239.00 | 153,931 | -9.60(-3.86%) |
Dec 31, 2019 | 262.40 | 264.00 | 247.80 | 248.60 | 137,730 | -10.80(-4.16%) |
Dec 30, 2019 | 252.80 | 262.40 | 252.20 | 259.40 | 171,813 | +9.00(+3.59%) |
Dec 27, 2019 | 244.20 | 252.80 | 244.00 | 250.40 | 111,020 | +5.40(+2.20%) |
Dec 26, 2019 | 243.80 | 245.80 | 243.40 | 245.00 | 66,198 | -0.60(-0.24%) |
Dec 24, 2019 | 247.00 | 248.40 | 245.10 | 245.60 | 52,530 | -2.60(-1.05%) |
Dec 23, 2019 | 247.00 | 248.80 | 246.20 | 248.20 | 50,563 | +1.20(+0.49%) |
Dec 20, 2019 | 243.80 | 247.40 | 242.80 | 247.00 | 101,320 | +2.60(+1.06%) |
Dec 19, 2019 | 249.40 | 250.60 | 244.20 | 244.40 | 107,844 | -6.20(-2.47%) |
Dec 18, 2019 | 245.00 | 250.80 | 244.40 | 250.60 | 96,671 | +2.80(+1.13%) |
Dec 17, 2019 | 247.20 | 251.20 | 246.20 | 247.80 | 173,623 | -2.00(-0.80%) |
Dec 16, 2019 | 247.20 | 250.20 | 245.00 | 249.80 | 152,870 | -5.80(-2.27%) |
Dec 13, 2019 | 268.20 | 272.00 | 255.20 | 255.60 | 241,855 | -12.00(-4.48%) |
Dec 12, 2019 | 282.80 | 284.40 | 266.40 | 267.60 | 166,791 | -16.20(-5.71%) |
Dec 11, 2019 | 287.00 | 288.80 | 281.60 | 283.80 | 76,632 | -5.80(-2.00%) |
Dec 10, 2019 | 288.40 | 295.40 | 284.00 | 289.60 | 101,387 | +0.20(+0.07%) |
Dec 09, 2019 | 276.40 | 289.60 | 275.00 | 289.40 | 104,744 | +14.00(+5.08%) |
Dec 06, 2019 | 273.80 | 279.20 | 273.00 | 275.40 | 122,835 | -9.60(-3.37%) |
Dec 05, 2019 | 284.20 | 294.00 | 284.00 | 285.00 | 106,026 | -3.60(-1.25%) |
Dec 04, 2019 | 293.40 | 295.40 | 285.20 | 288.60 | 130,362 | -10.80(-3.61%) |
Dec 03, 2019 | 307.40 | 313.00 | 301.40 | 299.40 | 299,636 | +13.20(+4.61%) |
Dec 02, 2019 | 271.00 | 289.60 | 270.60 | 286.20 | 210,325 | +15.20(+5.61%) |
Nov 29, 2019 | 268.80 | 272.00 | 267.60 | 271.00 | 60,105 | +4.40(+1.65%) |
Nov 27, 2019 | 265.80 | 267.00 | 264.90 | 266.60 | 76,745 | -1.20(-0.45%) |
Nov 26, 2019 | 269.80 | 271.20 | 266.00 | 267.80 | 89,978 | -3.60(-1.33%) |
Nov 25, 2019 | 277.60 | 277.80 | 270.40 | 271.40 | 112,242 | -12.60(-4.44%) |
Nov 22, 2019 | 288.80 | 291.00 | 283.60 | 284.00 | 85,865 | -8.40(-2.87%) |
Nov 21, 2019 | 289.60 | 298.00 | 289.20 | 292.40 | 118,426 | +0.60(+0.21%) |
Nov 20, 2019 | 289.20 | 302.40 | 286.00 | 291.80 | 203,538 | -0.40(-0.14%) |
Nov 19, 2019 | 284.40 | 290.40 | 283.20 | 292.20 | 116,846 | +6.20(+2.17%) |
Nov 18, 2019 | 286.80 | 289.20 | 284.00 | 286.00 | 91,243 | -0.40(-0.14%) |
Nov 15, 2019 | 294.80 | 295.60 | 286.20 | 286.40 | 135,540 | -13.00(-4.34%) |
Nov 14, 2019 | 304.60 | 307.40 | 299.00 | 299.40 | 86,120 | -4.60(-1.51%) |
Nov 13, 2019 | 305.00 | 306.40 | 300.80 | 304.00 | 98,364 | +2.00(+0.66%) |
Nov 12, 2019 | 302.60 | 304.60 | 299.40 | 302.00 | 101,447 | -3.60(-1.18%) |
Nov 11, 2019 | 313.00 | 313.60 | 302.40 | 305.60 | 66,444 | -0.80(-0.26%) |
Nov 08, 2019 | 314.20 | 316.80 | 306.20 | 306.40 | 94,390 | -6.60(-2.11%) |
Nov 07, 2019 | 310.00 | 315.40 | 309.40 | 313.00 | 110,295 | -3.00(-0.95%) |
Nov 06, 2019 | 316.80 | 322.40 | 315.20 | 316.00 | 100,463 | -1.40(-0.44%) |
Nov 05, 2019 | 312.60 | 317.80 | 311.80 | 317.40 | 100,248 | +6.20(+1.99%) |
Nov 04, 2019 | 305.80 | 313.40 | 305.00 | 311.20 | 99,595 | +0.80(+0.26%) |