Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 218.74 | 218.74 | 208.34 | 208.75 | 729,300 | -10.74(-4.89%) |
Jan 30, 2020 | 217.93 | 223.10 | 217.01 | 219.49 | 332,166 | -0.93(-0.42%) |
Jan 29, 2020 | 223.33 | 224.75 | 219.93 | 220.42 | 409,199 | -0.32(-0.14%) |
Jan 28, 2020 | 216.19 | 222.64 | 214.84 | 220.74 | 668,332 | +6.81(+3.18%) |
Jan 27, 2020 | 214.96 | 217.46 | 213.01 | 213.93 | 782,430 | -7.18(-3.25%) |
Jan 24, 2020 | 226.29 | 227.20 | 219.20 | 221.11 | 521,800 | -4.74(-2.10%) |
Jan 23, 2020 | 223.00 | 228.49 | 221.27 | 225.85 | 505,922 | +1.98(+0.88%) |
Jan 22, 2020 | 223.92 | 228.16 | 222.31 | 223.87 | 910,236 | +2.64(+1.19%) |
Jan 21, 2020 | 222.34 | 224.39 | 219.52 | 221.23 | 887,619 | -1.16(-0.52%) |
Jan 17, 2020 | 224.59 | 229.70 | 222.30 | 222.39 | 848,500 | -0.89(-0.40%) |
Jan 16, 2020 | 221.83 | 223.67 | 218.22 | 223.28 | 616,909 | +2.22(+1.00%) |
Jan 15, 2020 | 223.13 | 224.16 | 219.57 | 221.06 | 735,430 | -2.30(-1.03%) |
Jan 14, 2020 | 214.97 | 225.25 | 214.04 | 223.36 | 1,345,474 | +7.85(+3.64%) |
Jan 13, 2020 | 208.49 | 215.93 | 203.15 | 215.51 | 1,555,938 | +7.88(+3.80%) |
Jan 10, 2020 | 217.95 | 218.26 | 207.09 | 207.63 | 2,170,200 | -10.83(-4.96%) |
Jan 09, 2020 | 212.60 | 219.62 | 210.10 | 218.46 | 1,356,237 | +7.14(+3.38%) |
Jan 08, 2020 | 215.62 | 216.60 | 211.15 | 211.32 | 1,003,377 | -4.55(-2.11%) |
Jan 07, 2020 | 214.06 | 216.20 | 211.10 | 215.87 | 1,121,460 | +3.10(+1.46%) |
Jan 06, 2020 | 207.27 | 213.79 | 205.68 | 212.77 | 1,473,069 | +3.37(+1.61%) |
Jan 03, 2020 | 210.00 | 210.78 | 206.53 | 209.40 | 708,900 | -2.10(-0.99%) |
Jan 02, 2020 | 214.86 | 214.86 | 209.83 | 211.50 | 1,012,596 | -2.00(-0.94%) |
Dec 31, 2019 | 210.78 | 215.83 | 210.19 | 213.50 | 3,716,800 | +1.54(+0.73%) |
Dec 30, 2019 | 214.47 | 215.90 | 209.26 | 211.96 | 1,321,840 | -2.91(-1.35%) |
Dec 27, 2019 | 222.26 | 222.66 | 212.39 | 214.87 | 2,310,100 | -12.87(-5.65%) |
Dec 26, 2019 | 228.50 | 229.55 | 224.59 | 227.74 | 709,411 | -0.39(-0.17%) |
Dec 24, 2019 | 223.10 | 228.40 | 223.04 | 228.13 | 359,400 | +5.18(+2.32%) |
Dec 23, 2019 | 221.98 | 223.19 | 218.50 | 222.95 | 639,205 | +2.15(+0.97%) |
Dec 20, 2019 | 223.97 | 224.19 | 219.90 | 220.80 | 998,800 | -2.26(-1.01%) |
Dec 19, 2019 | 220.90 | 226.87 | 220.50 | 223.06 | 927,806 | +1.96(+0.89%) |
Dec 18, 2019 | 222.14 | 224.63 | 218.20 | 221.10 | 616,596 | -1.33(-0.60%) |
Dec 17, 2019 | 222.12 | 223.49 | 219.66 | 222.43 | 641,271 | +1.93(+0.88%) |
Dec 16, 2019 | 220.00 | 224.49 | 216.06 | 220.50 | 822,647 | +1.53(+0.70%) |
Dec 13, 2019 | 221.00 | 224.73 | 217.60 | 218.97 | 1,207,100 | -1.53(-0.69%) |
Dec 12, 2019 | 233.00 | 233.00 | 218.67 | 220.50 | 2,622,767 | -12.71(-5.45%) |
Dec 11, 2019 | 233.21 | 234.14 | 230.33 | 233.21 | 892,663 | +0.21(+0.09%) |
Dec 10, 2019 | 238.00 | 238.33 | 232.78 | 233.00 | 1,370,671 | -4.37(-1.84%) |
Dec 09, 2019 | 240.02 | 240.81 | 236.49 | 237.37 | 1,872,396 | -4.60(-1.90%) |
Dec 06, 2019 | 233.91 | 243.67 | 231.90 | 241.97 | 2,920,900 | +8.80(+3.77%) |
Dec 05, 2019 | 210.00 | 233.33 | 209.15 | 233.17 | 5,669,856 | +27.55(+13.40%) |
Dec 04, 2019 | 202.00 | 207.01 | 199.51 | 205.62 | 2,096,652 | +5.72(+2.86%) |
Dec 03, 2019 | 196.66 | 200.23 | 193.00 | 199.90 | 920,490 | +0.64(+0.32%) |
Dec 02, 2019 | 206.33 | 206.33 | 199.01 | 199.26 | 1,581,933 | -6.33(-3.08%) |
Nov 29, 2019 | 204.58 | 208.33 | 204.04 | 205.59 | 527,600 | +0.53(+0.26%) |
Nov 27, 2019 | 206.71 | 207.40 | 202.03 | 205.06 | 1,168,500 | -1.16(-0.56%) |
Nov 26, 2019 | 203.15 | 207.28 | 201.76 | 206.22 | 975,606 | +4.08(+2.02%) |
Nov 25, 2019 | 196.91 | 202.43 | 196.14 | 202.14 | 1,001,832 | +6.60(+3.38%) |
Nov 22, 2019 | 195.52 | 198.66 | 192.35 | 195.54 | 1,083,700 | +0.46(+0.24%) |
Nov 21, 2019 | 189.95 | 199.29 | 188.25 | 195.08 | 1,681,857 | +5.34(+2.81%) |
Nov 20, 2019 | 182.46 | 192.39 | 181.04 | 189.74 | 1,363,408 | +7.52(+4.13%) |
Nov 19, 2019 | 187.26 | 187.55 | 178.50 | 182.22 | 1,201,408 | -5.33(-2.84%) |
Nov 18, 2019 | 188.43 | 192.74 | 186.87 | 187.55 | 1,314,862 | -0.92(-0.49%) |
Nov 15, 2019 | 187.19 | 190.50 | 182.01 | 188.47 | 2,961,000 | +13.25(+7.56%) |
Nov 14, 2019 | 173.53 | 176.49 | 173.26 | 175.22 | 590,039 | +2.24(+1.29%) |
Nov 13, 2019 | 174.25 | 175.50 | 171.63 | 172.98 | 581,862 | -1.51(-0.87%) |
Nov 12, 2019 | 175.19 | 175.54 | 173.39 | 174.49 | 346,661 | -0.22(-0.13%) |
Nov 11, 2019 | 174.07 | 175.74 | 172.25 | 174.71 | 379,356 | -0.33(-0.19%) |
Nov 08, 2019 | 174.78 | 176.59 | 172.21 | 175.04 | 504,600 | -0.22(-0.13%) |
Nov 07, 2019 | 174.50 | 177.93 | 174.12 | 175.26 | 761,276 | +2.16(+1.25%) |
Nov 06, 2019 | 171.35 | 173.92 | 170.91 | 173.10 | 485,181 | +0.42(+0.24%) |
Nov 05, 2019 | 174.05 | 177.46 | 171.61 | 172.68 | 624,982 | -0.61(-0.35%) |
Nov 04, 2019 | 178.00 | 178.89 | 171.00 | 173.29 | 825,841 | -2.55(-1.45%) |