Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 234.78 | 237.99 | 225.99 | 232.44 | 253,928 | -6.56(-2.74%) |
Jan 30, 2020 | 234.54 | 242.98 | 231.03 | 239.00 | 292,423 | +0.47(+0.20%) |
Jan 29, 2020 | 257.74 | 259.15 | 235.72 | 238.53 | 198,173 | -17.10(-6.69%) |
Jan 28, 2020 | 244.15 | 259.38 | 239.93 | 255.63 | 236,500 | +16.64(+6.96%) |
Jan 27, 2020 | 222.83 | 244.15 | 221.89 | 239.00 | 258,910 | +8.44(+3.66%) |
Jan 24, 2020 | 244.62 | 244.62 | 228.69 | 230.56 | 295,083 | -14.06(-5.75%) |
Jan 23, 2020 | 241.57 | 246.96 | 231.03 | 244.62 | 255,525 | +9.61(+4.09%) |
Jan 22, 2020 | 236.89 | 242.28 | 233.38 | 235.01 | 168,903 | -0.47(-0.20%) |
Jan 21, 2020 | 253.52 | 255.40 | 235.25 | 235.48 | 243,896 | -11.01(-4.47%) |
Jan 17, 2020 | 238.53 | 252.35 | 237.12 | 246.49 | 263,083 | +1.87(+0.77%) |
Jan 16, 2020 | 242.75 | 251.41 | 240.17 | 244.62 | 241,859 | +6.33(+2.66%) |
Jan 15, 2020 | 248.84 | 259.38 | 234.78 | 238.29 | 265,549 | -15.00(-5.92%) |
Jan 14, 2020 | 273.67 | 273.67 | 252.12 | 253.29 | 258,773 | -18.51(-6.81%) |
Jan 13, 2020 | 254.23 | 272.74 | 254.23 | 271.80 | 265,211 | +22.49(+9.02%) |
Jan 10, 2020 | 257.04 | 258.68 | 243.99 | 249.31 | 236,895 | -12.42(-4.74%) |
Jan 09, 2020 | 258.68 | 262.66 | 249.31 | 261.72 | 269,987 | +10.78(+4.29%) |
Jan 08, 2020 | 226.34 | 255.63 | 225.41 | 250.95 | 557,222 | +27.88(+12.50%) |
Jan 07, 2020 | 233.37 | 237.82 | 222.13 | 223.06 | 302,191 | -11.48(-4.90%) |
Jan 06, 2020 | 219.08 | 240.40 | 218.38 | 234.54 | 429,171 | -0.23(-0.10%) |
Jan 03, 2020 | 213.93 | 237.35 | 213.69 | 234.78 | 329,921 | +6.79(+2.98%) |
Jan 02, 2020 | 219.55 | 232.44 | 216.74 | 227.98 | 269,745 | -1.17(-0.51%) |
Dec 31, 2019 | 219.08 | 230.09 | 217.79 | 229.16 | 363,868 | +1.64(+0.72%) |
Dec 30, 2019 | 241.34 | 243.68 | 227.05 | 227.51 | 360,148 | -17.81(-7.26%) |
Dec 27, 2019 | 238.29 | 247.90 | 235.48 | 245.32 | 284,947 | +9.84(+4.18%) |
Dec 26, 2019 | 240.87 | 249.07 | 231.03 | 235.48 | 451,694 | -17.57(-6.94%) |
Dec 24, 2019 | 277.66 | 278.36 | 251.18 | 253.06 | 392,347 | -31.16(-10.96%) |
Dec 23, 2019 | 311.87 | 314.68 | 283.51 | 284.22 | 254,102 | -33.34(-10.50%) |
Dec 20, 2019 | 302.13 | 319.20 | 302.13 | 317.56 | 177,425 | +13.33(+4.38%) |
Dec 19, 2019 | 304.00 | 312.65 | 301.89 | 304.23 | 123,361 | -2.11(-0.69%) |
Dec 18, 2019 | 311.95 | 315.92 | 304.46 | 306.34 | 132,600 | -6.31(-2.02%) |
Dec 17, 2019 | 306.34 | 314.05 | 302.83 | 312.65 | 183,777 | +4.44(+1.44%) |
Dec 16, 2019 | 295.81 | 308.21 | 292.54 | 308.21 | 193,569 | +12.16(+4.11%) |
Dec 13, 2019 | 303.30 | 310.09 | 291.68 | 296.05 | 211,384 | -2.57(-0.86%) |
Dec 12, 2019 | 284.12 | 305.40 | 280.38 | 298.62 | 303,892 | +3.27(+1.11%) |
Dec 11, 2019 | 319.20 | 320.37 | 291.60 | 295.35 | 295,845 | -26.66(-8.28%) |
Dec 10, 2019 | 319.67 | 328.55 | 317.56 | 322.00 | 98,309 | -3.74(-1.15%) |
Dec 09, 2019 | 323.17 | 331.12 | 320.60 | 325.75 | 106,950 | -2.34(-0.71%) |
Dec 06, 2019 | 317.79 | 329.25 | 310.08 | 328.08 | 264,222 | +29.70(+9.95%) |
Dec 05, 2019 | 307.74 | 307.97 | 287.63 | 298.38 | 237,377 | -4.44(-1.47%) |
Dec 04, 2019 | 301.19 | 312.88 | 299.09 | 302.83 | 173,870 | +7.01(+2.37%) |
Dec 03, 2019 | 308.67 | 308.67 | 294.64 | 295.81 | 313,612 | -32.27(-9.84%) |
Dec 02, 2019 | 337.67 | 341.65 | 326.45 | 328.08 | 160,372 | -2.10(-0.64%) |
Nov 29, 2019 | 357.78 | 357.78 | 329.95 | 330.19 | 122,598 | -27.59(-7.71%) |
Nov 27, 2019 | 361.29 | 370.64 | 354.29 | 357.78 | 197,195 | +7.48(+2.14%) |
Nov 26, 2019 | 383.50 | 387.71 | 348.43 | 350.30 | 187,872 | -35.78(-9.27%) |
Nov 25, 2019 | 380.93 | 387.01 | 368.07 | 386.08 | 150,744 | +11.69(+3.12%) |
Nov 22, 2019 | 365.97 | 380.70 | 363.41 | 374.38 | 140,285 | +3.51(+0.95%) |
Nov 21, 2019 | 348.19 | 372.75 | 342.82 | 370.88 | 170,640 | +26.89(+7.82%) |
Nov 20, 2019 | 353.34 | 362.69 | 342.11 | 343.99 | 132,761 | -7.95(-2.26%) |
Nov 19, 2019 | 353.11 | 355.44 | 334.40 | 351.94 | 170,690 | +4.68(+1.35%) |
Nov 18, 2019 | 361.99 | 364.33 | 346.09 | 347.26 | 142,816 | -14.97(-4.13%) |
Nov 15, 2019 | 359.42 | 362.93 | 346.35 | 362.23 | 145,840 | +11.93(+3.40%) |
Nov 14, 2019 | 360.12 | 367.60 | 349.36 | 350.30 | 170,197 | -13.80(-3.79%) |
Nov 13, 2019 | 360.59 | 368.07 | 354.74 | 364.10 | 152,153 | -3.04(-0.83%) |
Nov 12, 2019 | 388.88 | 405.02 | 366.20 | 367.14 | 193,043 | -21.28(-5.48%) |
Nov 11, 2019 | 390.52 | 397.54 | 380.00 | 388.42 | 138,460 | +0.00(+0.00%) |
Nov 08, 2019 | 392.16 | 394.73 | 371.17 | 388.42 | 200,398 | +14.97(+4.01%) |
Nov 07, 2019 | 344.92 | 379.53 | 344.69 | 373.45 | 314,187 | +39.29(+11.76%) |
Nov 06, 2019 | 344.92 | 351.00 | 327.62 | 334.16 | 178,539 | -16.37(-4.67%) |
Nov 05, 2019 | 344.69 | 354.98 | 337.44 | 350.53 | 352,875 | +26.43(+8.15%) |
Nov 04, 2019 | 314.05 | 325.75 | 308.67 | 324.11 | 202,171 | +14.26(+4.60%) |