Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 216.80 | 223.60 | 211.20 | 211.60 | 5,020 | -5.20(-2.40%) |
Jan 30, 2020 | 225.20 | 230.40 | 213.20 | 216.80 | 5,998 | -9.20(-4.07%) |
Jan 29, 2020 | 229.60 | 232.02 | 225.20 | 226.00 | 3,268 | -2.80(-1.22%) |
Jan 28, 2020 | 234.00 | 238.00 | 220.40 | 228.80 | 13,137 | -6.40(-2.72%) |
Jan 27, 2020 | 233.60 | 241.60 | 232.00 | 235.20 | 6,860 | -3.20(-1.34%) |
Jan 24, 2020 | 236.40 | 240.36 | 236.40 | 238.40 | 6,715 | +1.20(+0.51%) |
Jan 23, 2020 | 238.40 | 242.00 | 234.40 | 237.20 | 2,810 | -2.00(-0.84%) |
Jan 22, 2020 | 240.40 | 243.20 | 236.00 | 239.20 | 3,769 | -1.20(-0.50%) |
Jan 21, 2020 | 242.40 | 243.60 | 238.40 | 240.40 | 4,336 | -4.80(-1.96%) |
Jan 17, 2020 | 243.20 | 255.20 | 242.40 | 245.20 | 6,992 | +3.20(+1.32%) |
Jan 16, 2020 | 236.80 | 242.40 | 236.80 | 242.00 | 23,813 | +4.40(+1.85%) |
Jan 15, 2020 | 236.80 | 241.00 | 236.00 | 237.60 | 2,662 | +0.80(+0.34%) |
Jan 14, 2020 | 239.20 | 244.00 | 236.80 | 236.80 | 2,690 | -4.00(-1.66%) |
Jan 13, 2020 | 240.00 | 244.81 | 238.80 | 240.80 | 2,822 | -2.80(-1.15%) |
Jan 10, 2020 | 238.00 | 245.80 | 238.00 | 243.60 | 3,727 | +2.40(+1.00%) |
Jan 09, 2020 | 243.20 | 243.64 | 238.40 | 241.20 | 3,162 | +0.00(+0.00%) |
Jan 08, 2020 | 248.80 | 248.80 | 240.00 | 241.20 | 2,560 | -5.60(-2.27%) |
Jan 07, 2020 | 242.80 | 248.40 | 241.82 | 246.80 | 2,531 | +1.20(+0.49%) |
Jan 06, 2020 | 239.60 | 248.00 | 234.80 | 245.60 | 3,871 | +8.00(+3.37%) |
Jan 03, 2020 | 240.00 | 242.80 | 234.80 | 237.60 | 3,490 | -4.80(-1.98%) |
Jan 02, 2020 | 248.40 | 250.40 | 238.40 | 242.40 | 3,344 | -0.40(-0.16%) |
Dec 31, 2019 | 236.00 | 247.80 | 236.00 | 242.80 | 2,605 | +4.00(+1.68%) |
Dec 30, 2019 | 242.00 | 245.60 | 236.00 | 238.80 | 3,436 | -3.20(-1.32%) |
Dec 27, 2019 | 258.40 | 259.20 | 242.00 | 242.00 | 3,027 | -14.00(-5.47%) |
Dec 26, 2019 | 241.20 | 258.80 | 240.01 | 256.00 | 5,971 | +9.20(+3.73%) |
Dec 24, 2019 | 243.60 | 252.00 | 243.40 | 246.80 | 3,000 | +2.80(+1.15%) |
Dec 23, 2019 | 232.80 | 249.40 | 232.80 | 244.00 | 4,818 | +10.80(+4.63%) |
Dec 20, 2019 | 235.60 | 236.76 | 228.40 | 233.20 | 4,990 | -4.00(-1.69%) |
Dec 19, 2019 | 236.80 | 243.20 | 234.40 | 237.20 | 3,469 | -0.80(-0.34%) |
Dec 18, 2019 | 238.00 | 239.60 | 235.20 | 238.00 | 3,082 | +1.20(+0.51%) |
Dec 17, 2019 | 241.60 | 242.87 | 236.80 | 236.80 | 3,516 | -5.20(-2.15%) |
Dec 16, 2019 | 248.40 | 252.00 | 241.60 | 242.00 | 1,973 | -8.00(-3.20%) |
Dec 13, 2019 | 246.80 | 253.20 | 244.00 | 250.00 | 2,412 | +4.00(+1.63%) |
Dec 12, 2019 | 247.20 | 250.80 | 240.51 | 246.00 | 4,253 | -2.00(-0.81%) |
Dec 11, 2019 | 254.80 | 257.20 | 246.00 | 248.00 | 4,583 | -9.60(-3.73%) |
Dec 10, 2019 | 252.40 | 260.00 | 250.00 | 257.60 | 3,698 | +6.00(+2.38%) |
Dec 09, 2019 | 259.60 | 260.00 | 244.80 | 251.60 | 7,916 | -11.60(-4.41%) |
Dec 06, 2019 | 263.20 | 265.20 | 257.60 | 263.20 | 2,357 | +2.40(+0.92%) |
Dec 05, 2019 | 252.80 | 265.60 | 252.80 | 260.80 | 4,835 | +8.00(+3.16%) |
Dec 04, 2019 | 256.00 | 257.60 | 248.31 | 252.80 | 3,949 | -1.60(-0.63%) |
Dec 03, 2019 | 264.40 | 264.40 | 251.20 | 254.40 | 8,343 | -12.40(-4.65%) |
Dec 02, 2019 | 272.80 | 272.80 | 260.80 | 266.80 | 4,252 | -7.20(-2.63%) |
Nov 29, 2019 | 278.80 | 280.00 | 264.80 | 274.00 | 5,672 | +6.40(+2.39%) |
Nov 27, 2019 | 250.40 | 272.80 | 249.20 | 267.60 | 6,355 | +18.80(+7.56%) |
Nov 26, 2019 | 254.80 | 260.40 | 248.80 | 248.80 | 6,589 | +0.40(+0.16%) |
Nov 25, 2019 | 239.60 | 255.20 | 238.28 | 248.40 | 6,828 | +12.00(+5.08%) |
Nov 22, 2019 | 232.40 | 238.80 | 223.20 | 236.40 | 7,940 | +6.00(+2.60%) |
Nov 21, 2019 | 239.20 | 239.20 | 227.60 | 230.40 | 10,055 | -5.60(-2.37%) |
Nov 20, 2019 | 237.60 | 246.80 | 236.00 | 236.00 | 7,526 | -5.60(-2.32%) |
Nov 19, 2019 | 245.20 | 252.80 | 238.40 | 241.60 | 7,165 | -2.00(-0.82%) |
Nov 18, 2019 | 252.80 | 254.80 | 240.80 | 243.60 | 8,206 | -6.40(-2.56%) |
Nov 15, 2019 | 243.60 | 256.00 | 238.00 | 250.00 | 8,512 | +4.00(+1.63%) |
Nov 14, 2019 | 252.40 | 253.30 | 242.80 | 246.00 | 5,963 | -3.20(-1.28%) |
Nov 13, 2019 | 244.00 | 252.00 | 242.40 | 249.20 | 6,437 | +5.20(+2.13%) |
Nov 12, 2019 | 259.60 | 259.60 | 242.00 | 244.00 | 8,659 | -11.20(-4.39%) |
Nov 11, 2019 | 268.00 | 268.40 | 250.00 | 255.20 | 8,017 | -17.60(-6.45%) |
Nov 08, 2019 | 264.80 | 275.60 | 264.04 | 272.80 | 4,062 | +4.80(+1.79%) |
Nov 07, 2019 | 282.00 | 284.98 | 260.80 | 268.00 | 8,262 | -12.00(-4.29%) |
Nov 06, 2019 | 280.00 | 305.20 | 272.80 | 280.00 | 18,143 | -6.00(-2.10%) |
Nov 05, 2019 | 300.40 | 302.00 | 278.40 | 286.00 | 14,403 | -8.00(-2.72%) |
Nov 04, 2019 | 337.20 | 342.00 | 290.80 | 294.00 | 126,776 | +17.20(+6.21%) |