Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 670.99 | 670.99 | 660.93 | 663.00 | 302,000 | -8.08(-1.20%) |
Jan 30, 2020 | 663.30 | 672.50 | 656.68 | 671.08 | 266,963 | +2.47(+0.37%) |
Jan 29, 2020 | 678.99 | 681.00 | 666.02 | 668.61 | 367,353 | -6.11(-0.91%) |
Jan 28, 2020 | 661.22 | 676.31 | 657.77 | 674.72 | 359,628 | +20.86(+3.19%) |
Jan 27, 2020 | 647.00 | 655.41 | 636.36 | 653.86 | 338,237 | -6.72(-1.02%) |
Jan 24, 2020 | 666.40 | 674.89 | 654.04 | 660.58 | 272,900 | -2.75(-0.41%) |
Jan 23, 2020 | 660.93 | 669.99 | 653.38 | 663.33 | 265,940 | +0.18(+0.03%) |
Jan 22, 2020 | 667.46 | 677.77 | 662.34 | 663.15 | 357,222 | +4.69(+0.71%) |
Jan 21, 2020 | 665.00 | 666.77 | 647.00 | 658.46 | 590,911 | -14.55(-2.16%) |
Jan 17, 2020 | 671.49 | 675.00 | 661.77 | 673.01 | 359,100 | +6.55(+0.98%) |
Jan 16, 2020 | 665.83 | 667.11 | 653.37 | 666.46 | 315,478 | +6.48(+0.98%) |
Jan 15, 2020 | 653.40 | 662.57 | 640.01 | 659.98 | 592,389 | +7.91(+1.21%) |
Jan 14, 2020 | 690.00 | 693.98 | 649.24 | 652.07 | 976,522 | -39.03(-5.65%) |
Jan 13, 2020 | 670.44 | 697.22 | 670.07 | 691.10 | 660,836 | +21.62(+3.23%) |
Jan 10, 2020 | 653.79 | 670.15 | 648.63 | 669.48 | 680,100 | +23.05(+3.57%) |
Jan 09, 2020 | 643.43 | 649.05 | 638.59 | 646.43 | 413,807 | +12.99(+2.05%) |
Jan 08, 2020 | 625.00 | 637.82 | 624.55 | 633.44 | 334,640 | +8.44(+1.35%) |
Jan 07, 2020 | 606.64 | 627.97 | 604.74 | 625.00 | 480,917 | +18.45(+3.04%) |
Jan 06, 2020 | 601.04 | 613.79 | 601.00 | 606.55 | 209,816 | -1.25(-0.21%) |
Jan 03, 2020 | 602.62 | 609.84 | 600.06 | 607.80 | 320,900 | -2.39(-0.39%) |
Jan 02, 2020 | 576.94 | 615.84 | 576.94 | 610.19 | 589,182 | +38.25(+6.69%) |
Dec 31, 2019 | 582.79 | 582.79 | 568.94 | 571.94 | 445,100 | -11.91(-2.04%) |
Dec 30, 2019 | 603.09 | 603.09 | 582.60 | 583.85 | 333,932 | -15.39(-2.57%) |
Dec 27, 2019 | 598.90 | 605.94 | 593.64 | 599.24 | 309,200 | +2.00(+0.33%) |
Dec 26, 2019 | 595.00 | 597.66 | 595.00 | 597.24 | 175,014 | +2.71(+0.46%) |
Dec 24, 2019 | 594.15 | 599.00 | 593.43 | 594.53 | 109,000 | +0.38(+0.06%) |
Dec 23, 2019 | 595.07 | 602.75 | 593.01 | 594.15 | 264,811 | +1.61(+0.27%) |
Dec 20, 2019 | 582.87 | 593.00 | 574.19 | 592.54 | 550,500 | +9.99(+1.71%) |
Dec 19, 2019 | 581.93 | 586.58 | 578.01 | 582.55 | 556,295 | +0.55(+0.09%) |
Dec 18, 2019 | 586.66 | 589.41 | 576.85 | 582.00 | 464,779 | -3.84(-0.66%) |
Dec 17, 2019 | 584.85 | 586.29 | 577.00 | 585.84 | 253,175 | +3.66(+0.63%) |
Dec 16, 2019 | 571.00 | 585.58 | 567.02 | 582.18 | 379,643 | +14.51(+2.56%) |
Dec 13, 2019 | 583.05 | 591.98 | 566.07 | 567.67 | 631,300 | -12.31(-2.12%) |
Dec 12, 2019 | 582.96 | 591.69 | 578.50 | 579.98 | 365,439 | -0.33(-0.06%) |
Dec 11, 2019 | 589.00 | 589.00 | 570.00 | 580.31 | 462,488 | -6.38(-1.09%) |
Dec 10, 2019 | 583.44 | 591.57 | 581.06 | 586.69 | 306,654 | +2.13(+0.36%) |
Dec 09, 2019 | 584.75 | 595.25 | 583.07 | 584.56 | 364,683 | +1.56(+0.27%) |
Dec 06, 2019 | 584.43 | 590.64 | 580.51 | 583.00 | 315,500 | +4.48(+0.77%) |
Dec 05, 2019 | 575.00 | 580.98 | 572.30 | 578.52 | 266,589 | +3.28(+0.57%) |
Dec 04, 2019 | 580.77 | 582.57 | 574.02 | 575.24 | 251,315 | +0.00(+0.00%) |
Dec 03, 2019 | 570.43 | 577.29 | 567.17 | 575.24 | 431,157 | -4.76(-0.82%) |
Dec 02, 2019 | 579.87 | 580.33 | 555.88 | 580.00 | 529,722 | -0.58(-0.10%) |
Nov 29, 2019 | 590.79 | 598.55 | 578.00 | 580.58 | 297,800 | -8.82(-1.50%) |
Nov 27, 2019 | 586.25 | 590.00 | 580.00 | 589.40 | 229,900 | +6.40(+1.10%) |
Nov 26, 2019 | 582.05 | 586.99 | 576.14 | 583.00 | 554,987 | -2.00(-0.34%) |
Nov 25, 2019 | 567.23 | 587.50 | 566.97 | 585.00 | 474,560 | +19.50(+3.45%) |
Nov 22, 2019 | 564.63 | 567.47 | 554.50 | 565.50 | 434,500 | +3.50(+0.62%) |
Nov 21, 2019 | 548.62 | 563.63 | 546.48 | 562.00 | 641,755 | +14.15(+2.58%) |
Nov 20, 2019 | 535.00 | 547.98 | 533.48 | 547.85 | 585,840 | +11.52(+2.15%) |
Nov 19, 2019 | 533.30 | 537.31 | 518.19 | 536.33 | 517,050 | +3.32(+0.62%) |
Nov 18, 2019 | 550.11 | 552.32 | 530.35 | 533.01 | 624,878 | -17.09(-3.11%) |
Nov 15, 2019 | 541.10 | 551.64 | 538.00 | 550.10 | 865,900 | +13.56(+2.53%) |
Nov 14, 2019 | 512.86 | 539.68 | 512.21 | 536.54 | 877,804 | +22.81(+4.44%) |
Nov 13, 2019 | 499.00 | 515.43 | 496.60 | 513.73 | 731,026 | +14.23(+2.85%) |
Nov 12, 2019 | 498.13 | 504.94 | 495.95 | 499.50 | 727,160 | +1.88(+0.38%) |
Nov 11, 2019 | 491.42 | 499.20 | 489.58 | 497.62 | 264,336 | +3.20(+0.65%) |
Nov 08, 2019 | 490.52 | 498.64 | 490.52 | 494.42 | 390,600 | +2.43(+0.49%) |
Nov 07, 2019 | 487.45 | 499.78 | 485.45 | 491.99 | 454,340 | +9.04(+1.87%) |
Nov 06, 2019 | 485.06 | 504.55 | 481.77 | 482.95 | 628,965 | -2.11(-0.43%) |
Nov 05, 2019 | 485.41 | 497.39 | 477.21 | 485.06 | 677,395 | -0.73(-0.15%) |
Nov 04, 2019 | 498.84 | 499.98 | 470.10 | 485.79 | 1,373,175 | -4.21(-0.86%) |