Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 482.89 | 483.92 | 471.44 | 473.38 | 720,092 | -11.08(-2.29%) |
Jan 30, 2020 | 476.69 | 484.97 | 474.78 | 484.46 | 569,206 | +2.87(+0.60%) |
Jan 29, 2020 | 479.76 | 486.69 | 477.89 | 481.59 | 484,283 | +5.85(+1.23%) |
Jan 28, 2020 | 473.93 | 479.15 | 471.41 | 475.73 | 553,186 | +5.53(+1.18%) |
Jan 27, 2020 | 468.58 | 476.06 | 466.44 | 470.20 | 575,368 | -11.70(-2.43%) |
Jan 24, 2020 | 488.71 | 491.34 | 478.24 | 481.90 | 836,728 | -4.58(-0.94%) |
Jan 23, 2020 | 478.99 | 488.33 | 478.35 | 486.48 | 896,189 | +4.56(+0.95%) |
Jan 22, 2020 | 478.03 | 484.41 | 476.96 | 481.92 | 866,831 | +6.93(+1.46%) |
Jan 21, 2020 | 477.57 | 479.49 | 473.75 | 474.99 | 864,231 | -5.48(-1.14%) |
Jan 17, 2020 | 482.10 | 484.01 | 478.66 | 480.46 | 745,379 | +0.21(+0.04%) |
Jan 16, 2020 | 481.96 | 481.96 | 475.99 | 480.25 | 866,789 | +4.25(+0.89%) |
Jan 15, 2020 | 465.44 | 477.22 | 465.44 | 476.00 | 1,119,738 | +10.72(+2.30%) |
Jan 14, 2020 | 466.92 | 471.27 | 463.66 | 465.28 | 1,028,902 | -4.30(-0.92%) |
Jan 13, 2020 | 460.74 | 469.88 | 460.74 | 469.58 | 726,094 | +9.81(+2.13%) |
Jan 10, 2020 | 461.86 | 462.51 | 458.18 | 459.76 | 539,066 | -0.83(-0.18%) |
Jan 09, 2020 | 461.29 | 462.13 | 458.35 | 460.59 | 531,504 | +5.39(+1.18%) |
Jan 08, 2020 | 455.81 | 457.93 | 450.84 | 455.20 | 809,334 | -0.11(-0.02%) |
Jan 07, 2020 | 451.42 | 457.65 | 451.42 | 455.31 | 505,889 | +2.89(+0.64%) |
Jan 06, 2020 | 448.98 | 453.11 | 447.49 | 452.42 | 458,197 | +0.39(+0.09%) |
Jan 03, 2020 | 450.38 | 454.85 | 450.20 | 452.04 | 375,753 | -4.86(-1.06%) |
Jan 02, 2020 | 457.81 | 457.81 | 453.25 | 456.89 | 624,301 | +5.64(+1.25%) |
Dec 31, 2019 | 449.51 | 451.43 | 447.29 | 451.25 | 330,636 | +1.67(+0.37%) |
Dec 30, 2019 | 452.42 | 452.42 | 448.46 | 449.59 | 307,632 | -1.95(-0.43%) |
Dec 27, 2019 | 451.75 | 452.91 | 450.29 | 451.53 | 246,863 | -0.21(-0.05%) |
Dec 26, 2019 | 448.69 | 451.76 | 448.58 | 451.74 | 174,864 | +3.23(+0.72%) |
Dec 24, 2019 | 449.10 | 449.51 | 446.53 | 448.51 | 140,698 | -0.02(-0.00%) |
Dec 23, 2019 | 450.29 | 451.36 | 446.69 | 448.53 | 402,391 | +0.06(+0.01%) |
Dec 20, 2019 | 454.54 | 454.54 | 448.31 | 448.46 | 1,077,798 | -2.47(-0.55%) |
Dec 19, 2019 | 448.24 | 452.30 | 447.95 | 450.93 | 477,157 | +2.56(+0.57%) |
Dec 18, 2019 | 451.68 | 451.68 | 447.19 | 448.37 | 604,826 | -2.51(-0.56%) |
Dec 17, 2019 | 452.00 | 453.52 | 448.92 | 450.89 | 473,588 | +0.21(+0.05%) |
Dec 16, 2019 | 452.07 | 454.94 | 449.93 | 450.67 | 475,541 | +3.09(+0.69%) |
Dec 13, 2019 | 450.26 | 452.30 | 444.78 | 447.58 | 507,540 | -3.15(-0.70%) |
Dec 12, 2019 | 443.48 | 452.14 | 443.01 | 450.74 | 596,899 | +7.37(+1.66%) |
Dec 11, 2019 | 443.70 | 446.44 | 442.21 | 443.37 | 523,118 | -0.11(-0.02%) |
Dec 10, 2019 | 446.85 | 446.96 | 442.41 | 443.47 | 394,436 | -2.73(-0.61%) |
Dec 09, 2019 | 443.71 | 447.12 | 441.74 | 446.20 | 415,308 | +1.18(+0.26%) |
Dec 06, 2019 | 444.76 | 448.56 | 441.52 | 445.02 | 564,688 | +4.90(+1.11%) |
Dec 05, 2019 | 435.46 | 440.34 | 433.14 | 440.12 | 513,107 | +6.20(+1.43%) |
Dec 04, 2019 | 433.00 | 439.55 | 433.00 | 433.92 | 819,665 | +0.83(+0.19%) |
Dec 03, 2019 | 432.09 | 433.49 | 426.78 | 433.09 | 540,910 | -3.51(-0.80%) |
Dec 02, 2019 | 441.58 | 441.95 | 435.90 | 436.61 | 425,973 | -4.64(-1.05%) |
Nov 29, 2019 | 442.71 | 443.02 | 439.96 | 441.25 | 268,625 | +0.62(+0.14%) |
Nov 27, 2019 | 437.26 | 441.01 | 435.86 | 440.63 | 336,146 | +2.97(+0.68%) |
Nov 26, 2019 | 437.55 | 438.17 | 434.64 | 437.65 | 588,933 | -0.88(-0.20%) |
Nov 25, 2019 | 433.52 | 439.15 | 431.84 | 438.53 | 487,585 | +6.12(+1.41%) |
Nov 22, 2019 | 432.42 | 434.88 | 431.61 | 432.42 | 541,849 | +0.02(+0.00%) |
Nov 21, 2019 | 435.98 | 436.43 | 430.22 | 432.40 | 590,783 | -3.41(-0.78%) |
Nov 20, 2019 | 437.39 | 439.29 | 432.57 | 435.81 | 492,164 | -3.56(-0.81%) |
Nov 19, 2019 | 439.55 | 442.03 | 437.88 | 439.37 | 393,233 | +0.95(+0.22%) |
Nov 18, 2019 | 437.60 | 439.16 | 435.70 | 438.42 | 340,613 | +0.70(+0.16%) |
Nov 15, 2019 | 433.37 | 438.55 | 431.52 | 437.73 | 383,590 | +5.68(+1.31%) |
Nov 14, 2019 | 432.39 | 432.98 | 429.60 | 432.05 | 463,584 | -0.87(-0.20%) |
Nov 13, 2019 | 430.21 | 435.00 | 428.46 | 432.92 | 375,510 | -1.09(-0.25%) |
Nov 12, 2019 | 434.20 | 434.75 | 431.89 | 434.01 | 409,706 | +0.00(+0.00%) |
Nov 11, 2019 | 433.66 | 435.81 | 432.76 | 434.01 | 464,448 | -3.05(-0.70%) |
Nov 08, 2019 | 436.74 | 438.60 | 433.00 | 437.06 | 399,517 | +0.05(+0.01%) |
Nov 07, 2019 | 438.83 | 441.68 | 436.46 | 437.01 | 848,483 | +0.55(+0.13%) |
Nov 06, 2019 | 432.33 | 438.28 | 430.70 | 436.46 | 889,168 | +6.33(+1.47%) |
Nov 05, 2019 | 424.86 | 432.32 | 424.20 | 430.13 | 803,936 | +5.27(+1.24%) |
Nov 04, 2019 | 423.39 | 425.10 | 421.63 | 424.86 | 610,252 | +6.56(+1.57%) |