Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 245.64 | 253.92 | 243.48 | 245.52 | 33,658 | -1.56(-0.63%) |
Dec 30, 2019 | 252.48 | 254.64 | 242.16 | 247.08 | 40,959 | -4.14(-1.65%) |
Dec 27, 2019 | 257.76 | 258.84 | 248.64 | 251.22 | 34,466 | -6.30(-2.45%) |
Dec 26, 2019 | 261.24 | 262.44 | 254.04 | 257.52 | 22,106 | -3.48(-1.33%) |
Dec 24, 2019 | 256.44 | 262.44 | 251.76 | 261.00 | 15,333 | +5.76(+2.26%) |
Dec 23, 2019 | 252.36 | 258.48 | 245.82 | 255.24 | 32,843 | +2.64(+1.05%) |
Dec 20, 2019 | 250.92 | 261.00 | 240.12 | 252.60 | 84,000 | +4.20(+1.69%) |
Dec 19, 2019 | 236.76 | 249.00 | 234.00 | 248.40 | 24,087 | +11.52(+4.86%) |
Dec 18, 2019 | 238.44 | 243.72 | 230.88 | 236.88 | 28,571 | -0.60(-0.25%) |
Dec 17, 2019 | 240.24 | 242.40 | 234.24 | 237.48 | 24,999 | -2.52(-1.05%) |
Dec 16, 2019 | 259.92 | 263.88 | 237.72 | 240.00 | 45,834 | -17.52(-6.80%) |
Dec 13, 2019 | 283.92 | 284.88 | 236.04 | 257.52 | 147,225 | -28.20(-9.87%) |
Dec 12, 2019 | 208.80 | 300.84 | 208.80 | 285.72 | 526,005 | +73.20(+34.44%) |
Dec 11, 2019 | 211.32 | 214.32 | 204.00 | 212.52 | 25,108 | +1.44(+0.68%) |
Dec 10, 2019 | 198.12 | 211.32 | 196.56 | 211.08 | 17,624 | +11.52(+5.77%) |
Dec 09, 2019 | 198.36 | 201.60 | 194.64 | 199.56 | 14,469 | +2.40(+1.22%) |
Dec 06, 2019 | 193.32 | 201.24 | 189.60 | 197.16 | 25,800 | +5.16(+2.69%) |
Dec 05, 2019 | 192.96 | 200.28 | 189.12 | 192.00 | 25,091 | -0.72(-0.37%) |
Dec 04, 2019 | 197.52 | 204.60 | 189.36 | 192.72 | 45,412 | -4.08(-2.07%) |
Dec 03, 2019 | 193.80 | 200.16 | 193.32 | 196.80 | 23,920 | +1.98(+1.02%) |
Dec 02, 2019 | 195.00 | 200.04 | 189.72 | 194.82 | 17,256 | +0.18(+0.09%) |
Nov 29, 2019 | 188.88 | 196.92 | 187.32 | 194.64 | 6,700 | +5.64(+2.98%) |
Nov 27, 2019 | 182.40 | 191.40 | 180.96 | 189.00 | 23,133 | +9.12(+5.07%) |
Nov 26, 2019 | 180.96 | 180.96 | 169.44 | 179.88 | 35,370 | -1.08(-0.60%) |
Nov 25, 2019 | 171.72 | 182.91 | 168.85 | 180.96 | 46,027 | +11.76(+6.95%) |
Nov 22, 2019 | 167.64 | 172.20 | 164.52 | 169.20 | 15,783 | +1.80(+1.08%) |
Nov 21, 2019 | 166.80 | 170.18 | 162.78 | 167.40 | 50,509 | +1.08(+0.65%) |
Nov 20, 2019 | 160.20 | 167.88 | 159.84 | 166.32 | 90,780 | +6.84(+4.29%) |
Nov 19, 2019 | 157.92 | 162.00 | 154.86 | 159.48 | 41,670 | +1.08(+0.68%) |
Nov 18, 2019 | 154.80 | 159.00 | 154.20 | 158.40 | 32,193 | +2.40(+1.54%) |
Nov 15, 2019 | 145.92 | 160.44 | 144.24 | 156.00 | 59,266 | +11.16(+7.71%) |
Nov 14, 2019 | 168.24 | 170.04 | 139.56 | 144.84 | 93,181 | -23.52(-13.97%) |
Nov 13, 2019 | 168.60 | 172.80 | 160.32 | 168.36 | 66,554 | -1.56(-0.92%) |
Nov 12, 2019 | 177.12 | 180.96 | 164.16 | 169.92 | 64,208 | -3.84(-2.21%) |
Nov 11, 2019 | 220.80 | 228.00 | 168.48 | 173.76 | 157,122 | -31.20(-15.22%) |
Nov 08, 2019 | 191.04 | 208.32 | 175.92 | 204.96 | 95,683 | +10.32(+5.30%) |
Nov 07, 2019 | 194.40 | 199.80 | 190.92 | 194.64 | 43,034 | +1.38(+0.71%) |
Nov 06, 2019 | 203.04 | 203.04 | 189.60 | 193.26 | 42,578 | -10.86(-5.32%) |
Nov 05, 2019 | 207.00 | 213.24 | 201.72 | 204.12 | 38,334 | +1.08(+0.53%) |
Nov 04, 2019 | 204.00 | 214.56 | 199.68 | 203.04 | 49,676 | -0.12(-0.06%) |
Nov 01, 2019 | 198.00 | 213.84 | 196.08 | 203.16 | 47,266 | +5.04(+2.54%) |
Oct 31, 2019 | 184.08 | 201.12 | 184.08 | 198.12 | 63,974 | +14.28(+7.77%) |
Oct 30, 2019 | 183.00 | 184.75 | 178.26 | 183.84 | 27,546 | +0.84(+0.46%) |
Oct 29, 2019 | 187.68 | 196.44 | 178.20 | 183.00 | 33,260 | -5.28(-2.80%) |
Oct 28, 2019 | 182.40 | 209.04 | 182.40 | 188.28 | 108,353 | +6.36(+3.50%) |
Oct 25, 2019 | 168.48 | 182.76 | 165.60 | 181.92 | 35,933 | +10.80(+6.31%) |
Oct 24, 2019 | 169.44 | 178.02 | 168.90 | 171.12 | 89,277 | +1.68(+0.99%) |
Oct 23, 2019 | 168.00 | 174.12 | 155.34 | 169.44 | 56,473 | +0.48(+0.28%) |
Oct 22, 2019 | 183.00 | 184.44 | 166.20 | 168.96 | 36,656 | -11.88(-6.57%) |
Oct 21, 2019 | 180.60 | 186.00 | 172.56 | 180.84 | 71,803 | +0.24(+0.13%) |
Oct 18, 2019 | 177.24 | 202.92 | 166.08 | 180.60 | 131,758 | -5.52(-2.97%) |
Oct 17, 2019 | 152.28 | 223.44 | 152.28 | 186.12 | 634,002 | +33.48(+21.93%) |
Oct 16, 2019 | 126.84 | 158.40 | 126.36 | 152.64 | 241,207 | +41.04(+36.77%) |
Oct 15, 2019 | 108.12 | 113.76 | 106.20 | 111.60 | 27,763 | +3.48(+3.22%) |
Oct 14, 2019 | 104.76 | 108.60 | 102.24 | 108.12 | 12,780 | +3.60(+3.44%) |
Oct 11, 2019 | 103.44 | 108.12 | 101.88 | 104.52 | 12,416 | +2.88(+2.83%) |
Oct 10, 2019 | 101.16 | 103.68 | 97.56 | 101.64 | 15,328 | +1.32(+1.32%) |
Oct 09, 2019 | 108.36 | 110.40 | 97.80 | 100.32 | 26,841 | -7.44(-6.90%) |
Oct 08, 2019 | 107.28 | 112.20 | 104.64 | 107.76 | 30,525 | -0.12(-0.11%) |
Oct 07, 2019 | 110.40 | 112.44 | 106.32 | 107.88 | 25,869 | -0.54(-0.50%) |
Oct 04, 2019 | 110.40 | 113.76 | 104.40 | 108.42 | 13,425 | -1.98(-1.79%) |
Oct 03, 2019 | 117.84 | 117.84 | 108.00 | 110.40 | 28,559 | -6.96(-5.93%) |
Oct 02, 2019 | 111.96 | 119.88 | 107.40 | 117.36 | 28,341 | +5.64(+5.05%) |