Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 534.04 | 546.83 | 534.04 | 546.72 | 500 | +12.72(+2.38%) |
Jan 30, 2020 | 541.00 | 543.30 | 534.00 | 534.00 | 42 | +6.70(+1.27%) |
Jan 29, 2020 | 533.55 | 540.00 | 527.30 | 527.30 | 17 | -11.22(-2.08%) |
Jan 28, 2020 | 538.22 | 538.52 | 538.22 | 538.52 | 12 | +3.70(+0.69%) |
Jan 27, 2020 | 531.00 | 534.82 | 531.00 | 534.82 | 12 | +1.42(+0.27%) |
Jan 24, 2020 | 533.36 | 533.40 | 520.00 | 533.40 | 100 | +6.65(+1.26%) |
Jan 23, 2020 | 525.00 | 533.83 | 521.79 | 526.75 | 215 | -11.79(-2.19%) |
Jan 22, 2020 | 530.33 | 538.54 | 530.33 | 538.54 | 50 | -0.82(-0.15%) |
Jan 21, 2020 | 533.92 | 539.36 | 533.92 | 539.36 | 65 | +5.03(+0.94%) |
Jan 17, 2020 | 532.96 | 534.33 | 532.00 | 534.33 | 100 | +0.94(+0.18%) |
Jan 16, 2020 | 539.70 | 546.26 | 533.39 | 533.39 | 81 | -26.23(-4.69%) |
Jan 15, 2020 | 550.00 | 559.62 | 550.00 | 559.62 | 41 | +11.62(+2.12%) |
Jan 14, 2020 | 543.75 | 548.75 | 543.75 | 548.00 | 14 | +7.06(+1.31%) |
Jan 13, 2020 | 549.96 | 550.00 | 540.94 | 540.94 | 5 | -8.81(-1.60%) |
Jan 10, 2020 | 547.51 | 549.75 | 545.97 | 549.75 | 100 | -0.21(-0.04%) |
Jan 08, 2020 | 549.96 | 549.96 | 549.96 | 0 | -7.40(-1.33%) | |
Jan 07, 2020 | 549.00 | 557.36 | 544.00 | 557.36 | 8 | -1.29(-0.23%) |
Jan 06, 2020 | 556.00 | 558.65 | 547.55 | 558.65 | 516 | -6.26(-1.11%) |
Jan 03, 2020 | 561.00 | 564.91 | 561.00 | 564.91 | 100 | -1.19(-0.21%) |
Dec 31, 2019 | 566.10 | 566.10 | 566.10 | 0 | -1.93(-0.34%) | |
Dec 30, 2019 | 568.00 | 568.03 | 554.40 | 568.03 | 288 | +2.53(+0.45%) |
Dec 27, 2019 | 565.46 | 565.50 | 565.46 | 565.50 | 100 | -8.10(-1.41%) |
Dec 26, 2019 | 568.60 | 573.60 | 568.60 | 573.60 | 28 | +1.54(+0.27%) |
Dec 24, 2019 | 572.06 | 572.06 | 572.06 | 572.06 | 100 | +10.72(+1.91%) |
Dec 23, 2019 | 555.00 | 561.34 | 548.75 | 561.34 | 194 | +3.38(+0.61%) |
Dec 20, 2019 | 557.96 | 557.96 | 557.96 | 557.96 | 100 | -0.09(-0.02%) |
Dec 19, 2019 | 553.00 | 558.05 | 553.00 | 558.05 | 19 | +0.15(+0.03%) |
Dec 18, 2019 | 550.85 | 557.90 | 550.85 | 557.90 | 8 | +6.40(+1.16%) |
Dec 17, 2019 | 551.50 | 551.50 | 551.50 | 551.50 | 1 | +4.50(+0.82%) |
Dec 16, 2019 | 552.00 | 552.00 | 547.00 | 547.00 | 69 | -8.00(-1.44%) |
Dec 13, 2019 | 555.00 | 555.00 | 555.00 | 555.00 | 100 | +6.40(+1.17%) |
Dec 12, 2019 | 548.60 | 548.60 | 548.60 | 548.60 | 1 | -4.36(-0.79%) |
Dec 11, 2019 | 547.00 | 553.00 | 542.00 | 552.96 | 41 | +7.96(+1.46%) |
Dec 10, 2019 | 546.20 | 546.20 | 541.20 | 545.00 | 1,305 | -9.41(-1.70%) |
Dec 09, 2019 | 545.00 | 554.41 | 545.00 | 554.41 | 130 | +19.31(+3.61%) |
Dec 06, 2019 | 535.64 | 540.05 | 535.10 | 535.10 | 500 | -5.00(-0.93%) |
Dec 05, 2019 | 540.10 | 540.10 | 540.10 | 540.10 | 4 | +6.54(+1.22%) |
Dec 04, 2019 | 535.00 | 537.00 | 529.85 | 533.56 | 165 | +22.56(+4.42%) |
Dec 03, 2019 | 508.10 | 515.22 | 508.10 | 511.00 | 69 | +3.00(+0.59%) |
Dec 02, 2019 | 506.04 | 510.97 | 505.00 | 508.00 | 64 | -21.70(-4.10%) |
Nov 29, 2019 | 524.00 | 529.90 | 524.00 | 529.70 | 100 | -4.57(-0.86%) |
Nov 27, 2019 | 534.27 | 534.27 | 534.27 | 534.27 | 100 | +14.27(+2.74%) |
Nov 26, 2019 | 522.14 | 522.14 | 519.82 | 520.00 | 217 | +3.00(+0.58%) |
Nov 25, 2019 | 521.00 | 526.10 | 517.00 | 517.00 | 79 | -1.61(-0.31%) |
Nov 22, 2019 | 517.00 | 518.61 | 512.20 | 518.61 | 100 | -5.37(-1.02%) |
Nov 21, 2019 | 519.00 | 523.97 | 515.10 | 523.97 | 88 | +1.45(+0.28%) |
Nov 20, 2019 | 521.98 | 522.52 | 518.96 | 522.52 | 32 | +3.56(+0.69%) |
Nov 19, 2019 | 505.58 | 518.96 | 505.58 | 518.96 | 2 | -0.18(-0.03%) |
Nov 18, 2019 | 514.96 | 519.14 | 505.10 | 519.14 | 11 | +13.14(+2.60%) |
Nov 14, 2019 | 506.00 | 506.00 | 506.00 | 0 | -12.00(-2.32%) | |
Nov 13, 2019 | 517.96 | 518.00 | 517.96 | 518.00 | 9 | +28.00(+5.71%) |
Nov 08, 2019 | 490.00 | 490.00 | 490.00 | 0 | -12.00(-2.39%) | |
Nov 06, 2019 | 502.00 | 502.00 | 502.00 | 0 | -0.81(-0.16%) | |
Nov 05, 2019 | 502.81 | 502.81 | 502.81 | 502.81 | 1 | -9.19(-1.79%) |