Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 255.52 | 256.96 | 240.96 | 241.92 | 2,072,962 | -10.24(-4.06%) |
Dec 30, 2019 | 245.76 | 255.36 | 245.60 | 252.16 | 2,140,338 | +8.48(+3.48%) |
Dec 27, 2019 | 237.76 | 246.24 | 237.60 | 243.68 | 1,652,543 | +4.96(+2.08%) |
Dec 26, 2019 | 237.12 | 239.20 | 236.80 | 238.72 | 847,298 | -0.32(-0.13%) |
Dec 24, 2019 | 240.48 | 241.62 | 238.40 | 239.04 | 644,712 | -2.40(-0.99%) |
Dec 23, 2019 | 240.00 | 242.08 | 239.52 | 241.44 | 944,713 | +0.80(+0.33%) |
Dec 20, 2019 | 236.96 | 240.64 | 236.16 | 240.64 | 1,574,637 | +2.88(+1.21%) |
Dec 19, 2019 | 242.88 | 244.00 | 237.76 | 237.76 | 1,807,870 | -6.08(-2.49%) |
Dec 18, 2019 | 238.56 | 244.00 | 237.92 | 243.84 | 1,859,002 | +2.40(+0.99%) |
Dec 17, 2019 | 240.80 | 244.48 | 239.52 | 241.44 | 1,892,326 | -1.76(-0.72%) |
Dec 16, 2019 | 241.12 | 243.36 | 238.08 | 243.20 | 2,136,638 | -5.28(-2.12%) |
Dec 13, 2019 | 258.08 | 264.64 | 248.16 | 248.48 | 4,608,612 | -10.72(-4.14%) |
Dec 12, 2019 | 274.88 | 276.64 | 258.88 | 259.20 | 4,005,404 | -16.32(-5.92%) |
Dec 11, 2019 | 279.04 | 280.64 | 273.76 | 275.52 | 1,818,656 | -6.56(-2.33%) |
Dec 10, 2019 | 280.00 | 287.52 | 276.32 | 282.08 | 2,222,589 | -1.28(-0.45%) |
Dec 09, 2019 | 268.80 | 281.76 | 267.52 | 283.36 | 2,364,059 | +15.68(+5.86%) |
Dec 06, 2019 | 266.72 | 271.52 | 265.28 | 267.68 | 2,450,987 | -9.60(-3.46%) |
Dec 05, 2019 | 276.64 | 286.08 | 276.16 | 277.28 | 2,086,879 | -3.68(-1.31%) |
Dec 04, 2019 | 285.44 | 287.68 | 277.44 | 280.96 | 2,664,022 | -13.60(-4.62%) |
Dec 03, 2019 | 299.84 | 304.64 | 292.96 | 294.56 | 6,138,750 | +16.16(+5.80%) |
Dec 02, 2019 | 264.32 | 282.08 | 263.36 | 278.40 | 3,408,950 | +13.76(+5.20%) |
Nov 29, 2019 | 261.60 | 264.64 | 260.48 | 264.64 | 1,079,931 | +5.28(+2.04%) |
Nov 27, 2019 | 258.56 | 259.52 | 257.60 | 259.36 | 1,189,743 | -1.28(-0.49%) |
Nov 26, 2019 | 262.40 | 264.00 | 259.20 | 260.64 | 1,823,653 | -3.84(-1.45%) |
Nov 25, 2019 | 270.40 | 270.40 | 263.36 | 264.48 | 1,763,367 | -12.00(-4.34%) |
Nov 22, 2019 | 280.16 | 283.20 | 276.16 | 276.48 | 1,665,075 | -8.16(-2.87%) |
Nov 21, 2019 | 282.08 | 290.24 | 281.44 | 284.64 | 1,933,689 | +0.64(+0.23%) |
Nov 20, 2019 | 282.08 | 294.24 | 278.08 | 284.00 | 2,869,045 | +2.88(+1.02%) |
Nov 19, 2019 | 276.64 | 282.56 | 275.52 | 281.12 | 1,888,509 | +3.04(+1.09%) |
Nov 18, 2019 | 278.40 | 281.28 | 276.16 | 278.08 | 1,532,214 | -0.32(-0.11%) |
Nov 15, 2019 | 286.40 | 287.68 | 278.08 | 278.40 | 2,349,956 | -12.48(-4.29%) |
Nov 14, 2019 | 296.48 | 299.04 | 290.88 | 290.88 | 1,396,451 | -3.68(-1.25%) |
Nov 13, 2019 | 296.80 | 298.08 | 292.48 | 294.56 | 1,768,742 | +0.96(+0.33%) |
Nov 12, 2019 | 294.88 | 296.48 | 291.20 | 293.60 | 1,681,080 | -3.52(-1.18%) |
Nov 11, 2019 | 304.00 | 305.28 | 294.40 | 297.12 | 1,449,126 | -1.12(-0.38%) |
Nov 08, 2019 | 305.44 | 308.48 | 298.00 | 298.24 | 1,729,106 | -6.40(-2.10%) |
Nov 07, 2019 | 301.28 | 307.04 | 300.80 | 304.64 | 1,965,572 | -2.88(-0.94%) |
Nov 06, 2019 | 309.12 | 313.76 | 306.56 | 307.52 | 1,790,147 | -1.12(-0.36%) |
Nov 05, 2019 | 304.00 | 309.28 | 303.20 | 308.64 | 1,427,654 | +6.24(+2.06%) |
Nov 04, 2019 | 297.76 | 304.96 | 296.80 | 302.40 | 1,446,505 | +0.48(+0.16%) |
Nov 01, 2019 | 306.56 | 308.32 | 301.44 | 301.92 | 2,031,887 | -14.08(-4.46%) |
Oct 31, 2019 | 314.72 | 323.20 | 312.64 | 316.00 | 1,900,191 | +4.48(+1.44%) |
Oct 30, 2019 | 319.52 | 327.20 | 310.88 | 311.52 | 2,431,854 | -7.84(-2.45%) |
Oct 29, 2019 | 322.72 | 324.32 | 317.28 | 319.36 | 1,460,074 | -0.32(-0.10%) |
Oct 28, 2019 | 315.36 | 320.80 | 314.40 | 319.68 | 1,664,154 | +3.04(+0.96%) |
Oct 25, 2019 | 329.12 | 329.60 | 316.48 | 316.64 | 1,632,925 | -10.72(-3.27%) |
Oct 24, 2019 | 329.12 | 335.20 | 326.72 | 327.36 | 1,575,859 | -3.04(-0.92%) |
Oct 23, 2019 | 338.40 | 338.72 | 331.84 | 330.40 | 1,110,549 | -5.76(-1.71%) |
Oct 22, 2019 | 329.28 | 336.48 | 326.72 | 336.16 | 1,271,528 | +5.28(+1.60%) |
Oct 21, 2019 | 336.00 | 337.28 | 330.56 | 330.88 | 1,169,948 | -8.96(-2.64%) |
Oct 18, 2019 | 342.08 | 348.16 | 336.48 | 339.84 | 2,037,981 | -0.80(-0.23%) |
Oct 17, 2019 | 339.36 | 342.88 | 335.52 | 340.64 | 1,634,204 | -2.08(-0.61%) |
Oct 16, 2019 | 346.56 | 350.08 | 341.92 | 342.72 | 1,772,035 | -4.32(-1.24%) |
Oct 15, 2019 | 349.44 | 350.40 | 341.76 | 347.04 | 2,886,911 | -9.28(-2.60%) |
Oct 14, 2019 | 369.44 | 369.76 | 355.84 | 356.32 | 1,878,823 | -12.00(-3.26%) |
Oct 11, 2019 | 379.20 | 381.12 | 361.92 | 368.32 | 4,649,137 | -22.56(-5.77%) |
Oct 10, 2019 | 405.12 | 406.40 | 389.60 | 390.88 | 2,174,414 | -14.88(-3.67%) |
Oct 09, 2019 | 407.20 | 413.28 | 396.16 | 405.76 | 1,872,308 | -14.08(-3.35%) |
Oct 08, 2019 | 403.20 | 420.32 | 398.88 | 419.84 | 3,090,047 | +31.52(+8.12%) |
Oct 07, 2019 | 390.72 | 394.88 | 380.16 | 388.32 | 1,817,852 | +2.88(+0.75%) |
Oct 04, 2019 | 404.00 | 404.32 | 384.80 | 385.44 | 1,864,056 | -21.60(-5.31%) |
Oct 03, 2019 | 421.76 | 433.60 | 406.88 | 407.04 | 3,218,677 | -16.16(-3.82%) |
Oct 02, 2019 | 407.68 | 428.16 | 407.52 | 423.20 | 5,259,038 | +26.56(+6.70%) |