Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 555.44 | 556.54 | 540.08 | 542.26 | 531,376 | -12.20(-2.20%) |
Jan 30, 2020 | 554.18 | 559.15 | 554.18 | 554.46 | 378,930 | +0.29(+0.05%) |
Jan 29, 2020 | 551.75 | 555.61 | 548.75 | 554.16 | 264,445 | +0.10(+0.02%) |
Jan 28, 2020 | 548.01 | 555.99 | 547.46 | 554.06 | 345,984 | +7.93(+1.45%) |
Jan 27, 2020 | 542.42 | 547.07 | 538.47 | 546.14 | 253,576 | +1.83(+0.34%) |
Jan 24, 2020 | 549.28 | 554.78 | 542.54 | 544.31 | 357,694 | -3.72(-0.68%) |
Jan 23, 2020 | 546.63 | 555.10 | 544.86 | 548.03 | 383,086 | +3.99(+0.73%) |
Jan 22, 2020 | 547.42 | 550.95 | 543.23 | 544.04 | 482,986 | +1.53(+0.28%) |
Jan 21, 2020 | 543.89 | 546.69 | 536.93 | 542.50 | 740,546 | +1.84(+0.34%) |
Jan 17, 2020 | 546.18 | 548.66 | 540.57 | 540.67 | 863,731 | -6.55(-1.20%) |
Jan 16, 2020 | 540.25 | 548.39 | 539.39 | 547.21 | 567,808 | +8.16(+1.51%) |
Jan 15, 2020 | 541.18 | 544.83 | 537.96 | 539.05 | 428,831 | -0.24(-0.04%) |
Jan 14, 2020 | 547.85 | 548.94 | 536.00 | 539.29 | 419,090 | -7.78(-1.42%) |
Jan 13, 2020 | 547.00 | 550.35 | 544.58 | 547.07 | 430,988 | +0.88(+0.16%) |
Jan 10, 2020 | 545.56 | 547.81 | 540.04 | 546.18 | 334,856 | +4.61(+0.85%) |
Jan 09, 2020 | 536.02 | 542.50 | 529.09 | 541.58 | 249,678 | +4.77(+0.89%) |
Jan 08, 2020 | 536.07 | 538.97 | 528.72 | 536.80 | 283,846 | +1.77(+0.33%) |
Jan 07, 2020 | 537.42 | 539.29 | 528.73 | 535.04 | 274,733 | -2.39(-0.44%) |
Jan 06, 2020 | 538.03 | 540.67 | 533.08 | 537.43 | 309,216 | -0.59(-0.11%) |
Jan 03, 2020 | 529.14 | 542.84 | 529.14 | 538.02 | 418,814 | +5.31(+1.00%) |
Jan 02, 2020 | 536.90 | 537.82 | 529.66 | 532.71 | 487,762 | -4.00(-0.75%) |
Dec 31, 2019 | 533.81 | 536.90 | 531.80 | 536.71 | 318,216 | +3.18(+0.60%) |
Dec 30, 2019 | 533.59 | 535.55 | 528.74 | 533.53 | 268,768 | -2.08(-0.39%) |
Dec 27, 2019 | 535.49 | 537.40 | 531.61 | 535.61 | 252,093 | +2.75(+0.52%) |
Dec 26, 2019 | 527.49 | 533.42 | 526.10 | 532.86 | 166,468 | +5.76(+1.09%) |
Dec 24, 2019 | 525.53 | 530.28 | 523.34 | 527.09 | 89,831 | +1.47(+0.28%) |
Dec 23, 2019 | 530.89 | 532.70 | 524.21 | 525.62 | 197,620 | -5.58(-1.05%) |
Dec 20, 2019 | 535.01 | 535.33 | 527.61 | 531.20 | 1,013,486 | +1.65(+0.31%) |
Dec 19, 2019 | 520.91 | 531.91 | 519.08 | 529.56 | 422,932 | +9.63(+1.85%) |
Dec 18, 2019 | 514.55 | 521.22 | 513.39 | 519.93 | 534,798 | +7.29(+1.42%) |
Dec 17, 2019 | 520.05 | 525.04 | 511.24 | 512.64 | 447,577 | -4.86(-0.94%) |
Dec 16, 2019 | 508.07 | 518.47 | 503.10 | 517.49 | 514,465 | +10.08(+1.99%) |
Dec 13, 2019 | 503.58 | 508.24 | 499.39 | 507.42 | 602,066 | +3.71(+0.74%) |
Dec 12, 2019 | 516.18 | 516.18 | 502.29 | 503.70 | 421,214 | -10.43(-2.03%) |
Dec 11, 2019 | 514.20 | 518.71 | 509.86 | 514.13 | 362,106 | +1.30(+0.25%) |
Dec 10, 2019 | 518.12 | 519.36 | 511.41 | 512.83 | 370,265 | -2.75(-0.53%) |
Dec 09, 2019 | 514.51 | 517.33 | 512.43 | 515.58 | 226,473 | +1.41(+0.27%) |
Dec 06, 2019 | 516.93 | 521.35 | 513.89 | 514.17 | 334,094 | -0.80(-0.16%) |
Dec 05, 2019 | 516.09 | 518.58 | 511.18 | 514.98 | 367,311 | -2.64(-0.51%) |
Dec 04, 2019 | 505.50 | 518.62 | 504.58 | 517.61 | 449,927 | +9.50(+1.87%) |
Dec 03, 2019 | 506.37 | 511.21 | 503.02 | 508.12 | 487,091 | +2.63(+0.52%) |
Dec 02, 2019 | 519.34 | 519.34 | 505.44 | 505.49 | 429,826 | -15.73(-3.02%) |
Nov 29, 2019 | 520.08 | 523.26 | 519.67 | 521.22 | 203,480 | +1.53(+0.29%) |
Nov 27, 2019 | 510.75 | 521.33 | 507.12 | 519.69 | 328,657 | +9.65(+1.89%) |
Nov 26, 2019 | 508.69 | 511.89 | 506.56 | 510.04 | 925,311 | +0.78(+0.15%) |
Nov 25, 2019 | 514.56 | 518.11 | 508.67 | 509.26 | 513,900 | -3.43(-0.67%) |
Nov 22, 2019 | 517.53 | 521.68 | 511.47 | 512.69 | 346,819 | -2.38(-0.46%) |
Nov 21, 2019 | 520.05 | 524.67 | 513.20 | 515.08 | 351,308 | -7.90(-1.51%) |
Nov 20, 2019 | 519.52 | 527.04 | 518.50 | 522.97 | 433,023 | +3.49(+0.67%) |
Nov 19, 2019 | 512.43 | 523.10 | 510.66 | 519.48 | 439,661 | +8.47(+1.66%) |
Nov 18, 2019 | 503.50 | 513.53 | 503.50 | 511.01 | 384,854 | +7.14(+1.42%) |
Nov 15, 2019 | 502.43 | 505.34 | 497.75 | 503.87 | 494,294 | +5.22(+1.05%) |
Nov 14, 2019 | 496.36 | 502.67 | 493.72 | 498.65 | 572,428 | +3.64(+0.74%) |
Nov 13, 2019 | 488.59 | 496.14 | 487.50 | 495.01 | 474,346 | +8.69(+1.79%) |
Nov 12, 2019 | 490.34 | 493.44 | 482.30 | 486.32 | 393,047 | -3.44(-0.70%) |
Nov 11, 2019 | 485.43 | 493.75 | 485.43 | 489.76 | 341,412 | +4.29(+0.88%) |
Nov 08, 2019 | 479.20 | 490.64 | 477.79 | 485.47 | 553,500 | +7.15(+1.49%) |
Nov 07, 2019 | 486.07 | 486.07 | 475.46 | 478.32 | 422,824 | -8.59(-1.76%) |
Nov 06, 2019 | 485.25 | 489.75 | 483.22 | 486.91 | 412,330 | +4.29(+0.89%) |
Nov 05, 2019 | 496.30 | 496.30 | 479.50 | 482.61 | 1,026,613 | -14.66(-2.95%) |
Nov 04, 2019 | 513.26 | 513.38 | 496.52 | 497.27 | 723,323 | -17.43(-3.39%) |