Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 558.31 | 559.42 | 542.86 | 545.05 | 528,648 | -12.26(-2.20%) |
Jan 30, 2020 | 557.04 | 562.04 | 557.04 | 557.32 | 376,984 | +0.30(+0.05%) |
Jan 29, 2020 | 554.60 | 558.47 | 551.58 | 557.02 | 263,087 | +0.10(+0.02%) |
Jan 28, 2020 | 550.84 | 558.86 | 550.29 | 556.92 | 344,207 | +7.97(+1.45%) |
Jan 27, 2020 | 545.22 | 549.89 | 541.25 | 548.96 | 252,274 | +1.84(+0.34%) |
Jan 24, 2020 | 552.12 | 557.64 | 545.34 | 547.12 | 355,858 | -3.74(-0.68%) |
Jan 23, 2020 | 549.45 | 557.97 | 547.67 | 550.86 | 381,120 | +4.01(+0.73%) |
Jan 22, 2020 | 550.25 | 553.79 | 546.03 | 546.85 | 480,507 | +1.54(+0.28%) |
Jan 21, 2020 | 546.70 | 549.51 | 539.70 | 545.30 | 736,745 | +1.85(+0.34%) |
Jan 17, 2020 | 549.00 | 551.49 | 543.36 | 543.46 | 859,297 | -6.58(-1.20%) |
Jan 16, 2020 | 543.04 | 551.22 | 542.17 | 550.04 | 564,893 | +8.21(+1.51%) |
Jan 15, 2020 | 543.97 | 547.64 | 540.73 | 541.83 | 426,629 | -0.24(-0.04%) |
Jan 14, 2020 | 550.67 | 551.77 | 538.77 | 542.07 | 416,938 | -7.82(-1.42%) |
Jan 13, 2020 | 549.82 | 553.19 | 547.39 | 549.89 | 428,776 | +0.89(+0.16%) |
Jan 10, 2020 | 548.37 | 550.64 | 542.83 | 549.00 | 333,137 | +4.63(+0.85%) |
Jan 09, 2020 | 538.79 | 545.30 | 531.82 | 544.37 | 248,396 | +4.80(+0.89%) |
Jan 08, 2020 | 538.83 | 541.75 | 531.45 | 539.57 | 282,389 | +1.77(+0.33%) |
Jan 07, 2020 | 540.19 | 542.07 | 531.46 | 537.80 | 273,322 | -2.40(-0.44%) |
Jan 06, 2020 | 540.80 | 543.46 | 535.83 | 540.20 | 307,628 | -0.59(-0.11%) |
Jan 03, 2020 | 531.88 | 545.64 | 531.88 | 540.79 | 416,664 | +5.33(+1.00%) |
Jan 02, 2020 | 539.67 | 540.60 | 532.39 | 535.46 | 485,258 | -4.02(-0.75%) |
Dec 31, 2019 | 536.56 | 539.67 | 534.55 | 539.48 | 316,583 | +3.20(+0.60%) |
Dec 30, 2019 | 536.34 | 538.31 | 531.47 | 536.28 | 267,388 | -2.09(-0.39%) |
Dec 27, 2019 | 538.25 | 540.17 | 534.35 | 538.37 | 250,799 | +2.76(+0.52%) |
Dec 26, 2019 | 530.21 | 536.17 | 528.82 | 535.61 | 165,614 | +5.80(+1.09%) |
Dec 24, 2019 | 528.24 | 533.02 | 526.04 | 529.81 | 89,370 | +1.48(+0.28%) |
Dec 23, 2019 | 533.63 | 535.45 | 526.92 | 528.34 | 196,606 | -5.61(-1.05%) |
Dec 20, 2019 | 537.77 | 538.10 | 530.34 | 533.95 | 1,008,283 | +1.66(+0.31%) |
Dec 19, 2019 | 523.60 | 534.66 | 521.75 | 532.29 | 420,761 | +9.68(+1.85%) |
Dec 18, 2019 | 517.21 | 523.91 | 516.04 | 522.61 | 532,053 | +7.33(+1.42%) |
Dec 17, 2019 | 522.73 | 527.75 | 513.88 | 515.28 | 445,279 | -4.88(-0.94%) |
Dec 16, 2019 | 510.69 | 521.14 | 505.69 | 520.16 | 511,824 | +10.13(+1.99%) |
Dec 13, 2019 | 506.18 | 510.86 | 501.97 | 510.04 | 598,976 | +3.73(+0.74%) |
Dec 12, 2019 | 518.84 | 518.84 | 504.88 | 506.30 | 419,051 | -10.48(-2.03%) |
Dec 11, 2019 | 516.86 | 521.38 | 512.49 | 516.78 | 360,248 | +1.30(+0.25%) |
Dec 10, 2019 | 520.79 | 522.04 | 514.05 | 515.48 | 368,364 | -2.76(-0.53%) |
Dec 09, 2019 | 517.17 | 520.00 | 515.07 | 518.24 | 225,310 | +1.41(+0.27%) |
Dec 06, 2019 | 519.60 | 524.04 | 516.54 | 516.83 | 332,379 | -0.80(-0.16%) |
Dec 05, 2019 | 518.75 | 521.25 | 513.82 | 517.63 | 365,426 | -2.65(-0.51%) |
Dec 04, 2019 | 508.11 | 521.29 | 507.19 | 520.28 | 447,617 | +9.55(+1.87%) |
Dec 03, 2019 | 508.98 | 513.85 | 505.62 | 510.74 | 484,590 | +2.64(+0.52%) |
Dec 02, 2019 | 522.02 | 522.02 | 508.05 | 508.09 | 427,619 | -15.81(-3.02%) |
Nov 29, 2019 | 522.76 | 525.96 | 522.36 | 523.91 | 202,435 | +1.53(+0.29%) |
Nov 27, 2019 | 513.38 | 524.02 | 509.74 | 522.37 | 326,970 | +9.70(+1.89%) |
Nov 26, 2019 | 511.31 | 514.54 | 509.17 | 512.67 | 920,561 | +0.78(+0.15%) |
Nov 25, 2019 | 517.22 | 520.78 | 511.29 | 511.89 | 511,262 | -3.45(-0.67%) |
Nov 22, 2019 | 520.20 | 524.37 | 514.11 | 515.34 | 345,038 | -2.39(-0.46%) |
Nov 21, 2019 | 522.73 | 527.37 | 515.85 | 517.73 | 349,505 | -7.94(-1.51%) |
Nov 20, 2019 | 522.20 | 529.76 | 521.18 | 525.67 | 430,800 | +3.51(+0.67%) |
Nov 19, 2019 | 515.07 | 525.80 | 513.30 | 522.16 | 437,404 | +8.51(+1.66%) |
Nov 18, 2019 | 506.09 | 516.18 | 506.09 | 513.65 | 382,879 | +7.18(+1.42%) |
Nov 15, 2019 | 505.03 | 507.94 | 500.31 | 506.47 | 491,756 | +5.25(+1.05%) |
Nov 14, 2019 | 498.92 | 505.26 | 496.27 | 501.23 | 569,490 | +3.66(+0.74%) |
Nov 13, 2019 | 491.11 | 498.70 | 490.02 | 497.56 | 471,911 | +8.73(+1.79%) |
Nov 12, 2019 | 492.87 | 495.98 | 484.79 | 488.83 | 391,029 | -3.46(-0.70%) |
Nov 11, 2019 | 487.93 | 496.30 | 487.93 | 492.29 | 339,659 | +4.31(+0.88%) |
Nov 08, 2019 | 481.67 | 493.18 | 480.25 | 487.98 | 550,658 | +7.19(+1.49%) |
Nov 07, 2019 | 488.57 | 488.57 | 477.91 | 480.79 | 420,653 | -8.63(-1.76%) |
Nov 06, 2019 | 487.75 | 492.28 | 485.71 | 489.42 | 410,214 | +4.31(+0.89%) |
Nov 05, 2019 | 498.86 | 498.86 | 481.98 | 485.11 | 1,021,343 | -14.73(-2.95%) |
Nov 04, 2019 | 515.91 | 516.03 | 499.08 | 499.84 | 719,610 | -17.52(-3.39%) |