Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 561.32 | 562.43 | 545.79 | 547.99 | 525,816 | -12.33(-2.20%) |
Jan 30, 2020 | 560.04 | 565.06 | 560.04 | 560.32 | 374,965 | +0.30(+0.05%) |
Jan 29, 2020 | 557.59 | 561.48 | 554.55 | 560.02 | 261,678 | +0.10(+0.02%) |
Jan 28, 2020 | 553.81 | 561.87 | 553.25 | 559.92 | 342,364 | +8.01(+1.45%) |
Jan 27, 2020 | 548.16 | 552.85 | 544.16 | 551.91 | 250,923 | +1.85(+0.34%) |
Jan 24, 2020 | 555.09 | 560.65 | 548.28 | 550.06 | 353,952 | -3.76(-0.68%) |
Jan 23, 2020 | 552.41 | 560.97 | 550.62 | 553.83 | 379,078 | +4.03(+0.73%) |
Jan 22, 2020 | 553.21 | 556.77 | 548.98 | 549.79 | 477,933 | +1.55(+0.28%) |
Jan 21, 2020 | 549.64 | 552.47 | 542.61 | 548.24 | 732,798 | +1.86(+0.34%) |
Jan 17, 2020 | 551.96 | 554.46 | 546.29 | 546.38 | 854,694 | -6.62(-1.20%) |
Jan 16, 2020 | 545.96 | 554.19 | 545.09 | 553.00 | 561,867 | +8.25(+1.51%) |
Jan 15, 2020 | 546.90 | 550.59 | 543.65 | 544.75 | 424,344 | -0.24(-0.04%) |
Jan 14, 2020 | 553.64 | 554.75 | 541.67 | 544.99 | 414,705 | -7.86(-1.42%) |
Jan 13, 2020 | 552.78 | 556.17 | 550.34 | 552.85 | 426,479 | +0.89(+0.16%) |
Jan 10, 2020 | 551.33 | 553.60 | 545.75 | 551.96 | 331,352 | +4.65(+0.85%) |
Jan 09, 2020 | 541.69 | 548.24 | 534.68 | 547.30 | 247,066 | +4.82(+0.89%) |
Jan 08, 2020 | 541.74 | 544.67 | 534.31 | 542.48 | 280,877 | +1.78(+0.33%) |
Jan 07, 2020 | 543.10 | 544.99 | 534.32 | 540.70 | 271,858 | -2.42(-0.44%) |
Jan 06, 2020 | 543.72 | 546.38 | 538.72 | 543.11 | 305,980 | -0.60(-0.11%) |
Jan 03, 2020 | 534.74 | 548.58 | 534.74 | 543.71 | 414,433 | +5.36(+1.00%) |
Jan 02, 2020 | 542.58 | 543.51 | 535.26 | 538.34 | 482,659 | -4.04(-0.75%) |
Dec 31, 2019 | 539.45 | 542.58 | 537.42 | 542.39 | 314,887 | +3.21(+0.60%) |
Dec 30, 2019 | 539.23 | 541.21 | 534.33 | 539.17 | 265,956 | -2.10(-0.39%) |
Dec 27, 2019 | 541.15 | 543.08 | 537.23 | 541.27 | 249,456 | +2.78(+0.52%) |
Dec 26, 2019 | 533.07 | 539.06 | 531.66 | 538.49 | 164,727 | +5.83(+1.09%) |
Dec 24, 2019 | 531.09 | 535.89 | 528.88 | 532.67 | 88,891 | +1.49(+0.28%) |
Dec 23, 2019 | 536.50 | 538.33 | 529.76 | 531.18 | 195,552 | -5.64(-1.05%) |
Dec 20, 2019 | 540.67 | 540.99 | 533.19 | 536.82 | 1,002,882 | +1.66(+0.31%) |
Dec 19, 2019 | 526.42 | 537.54 | 524.56 | 535.16 | 418,507 | +9.73(+1.85%) |
Dec 18, 2019 | 519.99 | 526.73 | 518.82 | 525.43 | 529,203 | +7.37(+1.42%) |
Dec 17, 2019 | 525.55 | 530.60 | 516.65 | 518.06 | 442,894 | -4.91(-0.94%) |
Dec 16, 2019 | 513.44 | 523.95 | 508.42 | 522.97 | 509,083 | +10.19(+1.99%) |
Dec 13, 2019 | 508.91 | 513.61 | 504.67 | 512.78 | 595,767 | +3.75(+0.74%) |
Dec 12, 2019 | 521.64 | 521.64 | 507.60 | 509.03 | 416,807 | -10.54(-2.03%) |
Dec 11, 2019 | 519.64 | 524.19 | 515.25 | 519.57 | 358,318 | +1.31(+0.25%) |
Dec 10, 2019 | 523.60 | 524.85 | 516.81 | 518.25 | 366,391 | -2.78(-0.53%) |
Dec 09, 2019 | 519.96 | 522.80 | 517.85 | 521.03 | 224,103 | +1.42(+0.27%) |
Dec 06, 2019 | 522.40 | 526.86 | 519.32 | 519.61 | 330,599 | -0.81(-0.16%) |
Dec 05, 2019 | 521.54 | 524.06 | 516.58 | 520.42 | 363,468 | -2.67(-0.51%) |
Dec 04, 2019 | 510.85 | 524.10 | 509.92 | 523.09 | 445,220 | +9.60(+1.87%) |
Dec 03, 2019 | 511.72 | 516.62 | 508.34 | 513.49 | 481,995 | +2.66(+0.52%) |
Dec 02, 2019 | 524.83 | 524.83 | 510.78 | 510.83 | 425,329 | -15.90(-3.02%) |
Nov 29, 2019 | 525.58 | 528.79 | 525.17 | 526.73 | 201,351 | +1.54(+0.29%) |
Nov 27, 2019 | 516.14 | 526.84 | 512.48 | 525.19 | 325,218 | +9.75(+1.89%) |
Nov 26, 2019 | 514.06 | 517.31 | 511.91 | 515.44 | 915,630 | +0.79(+0.15%) |
Nov 25, 2019 | 520.00 | 523.59 | 514.04 | 514.65 | 508,523 | -3.47(-0.67%) |
Nov 22, 2019 | 523.00 | 527.19 | 516.88 | 518.12 | 343,190 | -2.41(-0.46%) |
Nov 21, 2019 | 525.55 | 530.21 | 518.63 | 520.52 | 347,633 | -7.98(-1.51%) |
Nov 20, 2019 | 525.01 | 532.61 | 523.98 | 528.50 | 428,493 | +3.53(+0.67%) |
Nov 19, 2019 | 517.85 | 528.63 | 516.06 | 524.97 | 435,061 | +8.56(+1.66%) |
Nov 18, 2019 | 508.82 | 518.96 | 508.82 | 516.41 | 380,828 | +7.22(+1.42%) |
Nov 15, 2019 | 507.75 | 510.68 | 503.01 | 509.20 | 489,122 | +5.27(+1.05%) |
Nov 14, 2019 | 501.60 | 507.98 | 498.94 | 503.93 | 566,439 | +3.68(+0.74%) |
Nov 13, 2019 | 493.76 | 501.38 | 492.66 | 500.24 | 469,383 | +8.78(+1.79%) |
Nov 12, 2019 | 495.52 | 498.65 | 487.40 | 491.46 | 388,935 | -3.48(-0.70%) |
Nov 11, 2019 | 490.56 | 498.98 | 490.56 | 494.94 | 337,840 | +4.34(+0.88%) |
Nov 08, 2019 | 484.27 | 495.83 | 482.84 | 490.60 | 547,709 | +7.23(+1.49%) |
Nov 07, 2019 | 491.20 | 491.20 | 480.48 | 483.38 | 418,400 | -8.68(-1.76%) |
Nov 06, 2019 | 490.38 | 494.93 | 488.33 | 492.06 | 408,016 | +4.34(+0.89%) |
Nov 05, 2019 | 501.55 | 501.55 | 484.57 | 487.72 | 1,015,872 | -14.81(-2.95%) |
Nov 04, 2019 | 518.69 | 518.81 | 501.77 | 502.53 | 715,755 | -17.61(-3.39%) |