Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 561.27 | 562.38 | 545.74 | 547.94 | 525,861 | -12.33(-2.20%) |
Jan 30, 2020 | 559.99 | 565.02 | 559.99 | 560.27 | 374,997 | +0.30(+0.05%) |
Jan 29, 2020 | 557.54 | 561.43 | 554.50 | 559.98 | 261,700 | +0.10(+0.02%) |
Jan 28, 2020 | 553.76 | 561.82 | 553.20 | 559.87 | 342,393 | +8.01(+1.45%) |
Jan 27, 2020 | 548.11 | 552.80 | 544.12 | 551.86 | 250,944 | +1.85(+0.34%) |
Jan 24, 2020 | 555.04 | 560.60 | 548.23 | 550.01 | 353,982 | -3.76(-0.68%) |
Jan 23, 2020 | 552.37 | 560.92 | 550.57 | 553.78 | 379,111 | +4.03(+0.73%) |
Jan 22, 2020 | 553.16 | 556.72 | 548.93 | 549.75 | 477,974 | +1.55(+0.28%) |
Jan 21, 2020 | 549.60 | 552.42 | 542.56 | 548.19 | 732,861 | +1.86(+0.34%) |
Jan 17, 2020 | 551.91 | 554.41 | 546.24 | 546.34 | 854,767 | -6.62(-1.20%) |
Jan 16, 2020 | 545.92 | 554.14 | 545.04 | 552.95 | 561,915 | +8.25(+1.51%) |
Jan 15, 2020 | 546.86 | 550.54 | 543.60 | 544.70 | 424,380 | -0.24(-0.04%) |
Jan 14, 2020 | 553.59 | 554.70 | 541.62 | 544.94 | 414,740 | -7.86(-1.42%) |
Jan 13, 2020 | 552.74 | 556.12 | 550.29 | 552.80 | 426,516 | +0.89(+0.16%) |
Jan 10, 2020 | 551.28 | 553.55 | 545.70 | 551.91 | 331,381 | +4.65(+0.85%) |
Jan 09, 2020 | 541.64 | 548.19 | 534.64 | 547.25 | 247,087 | +4.82(+0.89%) |
Jan 08, 2020 | 541.69 | 544.63 | 534.27 | 542.43 | 280,901 | +1.78(+0.33%) |
Jan 07, 2020 | 543.06 | 544.94 | 534.27 | 540.65 | 271,882 | -2.42(-0.44%) |
Jan 06, 2020 | 543.67 | 546.34 | 538.67 | 543.07 | 306,007 | -0.59(-0.11%) |
Jan 03, 2020 | 534.69 | 548.53 | 534.69 | 543.66 | 414,468 | +5.36(+1.00%) |
Jan 02, 2020 | 542.53 | 543.46 | 535.21 | 538.30 | 482,700 | -4.04(-0.75%) |
Dec 31, 2019 | 539.40 | 542.53 | 537.38 | 542.34 | 314,914 | +3.22(+0.60%) |
Dec 30, 2019 | 539.18 | 541.16 | 534.28 | 539.12 | 265,978 | -2.10(-0.39%) |
Dec 27, 2019 | 541.10 | 543.04 | 537.18 | 541.23 | 249,477 | +2.78(+0.52%) |
Dec 26, 2019 | 533.02 | 539.01 | 531.62 | 538.45 | 164,741 | +5.83(+1.09%) |
Dec 24, 2019 | 531.04 | 535.85 | 528.83 | 532.62 | 88,899 | +1.49(+0.28%) |
Dec 23, 2019 | 536.46 | 538.28 | 529.71 | 531.13 | 195,569 | -5.64(-1.05%) |
Dec 20, 2019 | 540.62 | 540.95 | 533.15 | 536.77 | 1,002,968 | +1.66(+0.31%) |
Dec 19, 2019 | 526.38 | 537.49 | 524.52 | 535.11 | 418,543 | +9.73(+1.85%) |
Dec 18, 2019 | 519.95 | 526.68 | 518.78 | 525.38 | 529,248 | +7.37(+1.42%) |
Dec 17, 2019 | 525.50 | 530.55 | 516.60 | 518.01 | 442,932 | -4.91(-0.94%) |
Dec 16, 2019 | 513.40 | 523.91 | 508.38 | 522.92 | 509,126 | +10.18(+1.99%) |
Dec 13, 2019 | 508.86 | 513.57 | 504.63 | 512.74 | 595,818 | +3.75(+0.74%) |
Dec 12, 2019 | 521.59 | 521.59 | 507.55 | 508.98 | 416,842 | -10.54(-2.03%) |
Dec 11, 2019 | 519.60 | 524.15 | 515.21 | 519.52 | 358,348 | +1.31(+0.25%) |
Dec 10, 2019 | 523.55 | 524.81 | 516.77 | 518.21 | 366,423 | -2.78(-0.53%) |
Dec 09, 2019 | 519.91 | 522.75 | 517.80 | 520.99 | 224,122 | +1.42(+0.27%) |
Dec 06, 2019 | 522.35 | 526.81 | 519.28 | 519.57 | 330,627 | -0.81(-0.16%) |
Dec 05, 2019 | 521.50 | 524.02 | 516.54 | 520.38 | 363,499 | -2.67(-0.51%) |
Dec 04, 2019 | 510.81 | 524.05 | 509.88 | 523.04 | 445,258 | +9.60(+1.87%) |
Dec 03, 2019 | 511.68 | 516.58 | 508.30 | 513.44 | 482,036 | +2.66(+0.52%) |
Dec 02, 2019 | 524.79 | 524.79 | 510.74 | 510.79 | 425,365 | -15.90(-3.02%) |
Nov 29, 2019 | 525.53 | 528.75 | 525.12 | 526.68 | 201,368 | +1.54(+0.29%) |
Nov 27, 2019 | 516.10 | 526.80 | 512.44 | 525.14 | 325,246 | +9.75(+1.89%) |
Nov 26, 2019 | 514.02 | 517.26 | 511.87 | 515.39 | 915,708 | +0.79(+0.15%) |
Nov 25, 2019 | 519.96 | 523.54 | 514.00 | 514.61 | 508,567 | -3.47(-0.67%) |
Nov 22, 2019 | 522.96 | 527.15 | 516.84 | 518.07 | 343,219 | -2.41(-0.46%) |
Nov 21, 2019 | 525.50 | 530.17 | 518.58 | 520.48 | 347,662 | -7.98(-1.51%) |
Nov 20, 2019 | 524.97 | 532.57 | 523.94 | 528.46 | 428,529 | +3.53(+0.67%) |
Nov 19, 2019 | 517.80 | 528.59 | 516.02 | 524.93 | 435,098 | +8.56(+1.66%) |
Nov 18, 2019 | 508.78 | 518.91 | 508.78 | 516.37 | 380,860 | +7.22(+1.42%) |
Nov 15, 2019 | 507.70 | 510.63 | 502.97 | 509.15 | 489,164 | +5.27(+1.05%) |
Nov 14, 2019 | 501.56 | 507.94 | 498.90 | 503.88 | 566,487 | +3.68(+0.74%) |
Nov 13, 2019 | 493.72 | 501.34 | 492.62 | 500.20 | 469,423 | +8.78(+1.79%) |
Nov 12, 2019 | 495.48 | 498.61 | 487.36 | 491.42 | 388,968 | -3.48(-0.70%) |
Nov 11, 2019 | 490.51 | 498.93 | 490.51 | 494.90 | 337,869 | +4.34(+0.88%) |
Nov 08, 2019 | 484.23 | 495.79 | 482.80 | 490.56 | 547,755 | +7.23(+1.49%) |
Nov 07, 2019 | 491.16 | 491.16 | 480.44 | 483.34 | 418,436 | -8.68(-1.76%) |
Nov 06, 2019 | 490.34 | 494.89 | 488.29 | 492.01 | 408,051 | +4.34(+0.89%) |
Nov 05, 2019 | 501.50 | 501.50 | 484.53 | 487.68 | 1,015,959 | -14.81(-2.95%) |
Nov 04, 2019 | 518.65 | 518.77 | 501.73 | 502.49 | 715,816 | -17.61(-3.39%) |