Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 555.39 | 556.50 | 540.03 | 542.21 | 531,421 | -12.20(-2.20%) |
Jan 30, 2020 | 554.13 | 559.10 | 554.13 | 554.41 | 378,962 | +0.29(+0.05%) |
Jan 29, 2020 | 551.71 | 555.56 | 548.70 | 554.12 | 264,467 | +0.10(+0.02%) |
Jan 28, 2020 | 547.97 | 555.95 | 547.41 | 554.01 | 346,013 | +7.92(+1.45%) |
Jan 27, 2020 | 542.38 | 547.02 | 538.42 | 546.09 | 253,597 | +1.83(+0.34%) |
Jan 24, 2020 | 549.23 | 554.73 | 542.50 | 544.26 | 357,725 | -3.72(-0.68%) |
Jan 23, 2020 | 546.59 | 555.05 | 544.81 | 547.98 | 383,119 | +3.99(+0.73%) |
Jan 22, 2020 | 547.38 | 550.90 | 543.18 | 543.99 | 483,028 | +1.54(+0.28%) |
Jan 21, 2020 | 543.85 | 546.64 | 536.89 | 542.46 | 740,609 | +1.84(+0.34%) |
Jan 17, 2020 | 546.14 | 548.61 | 540.53 | 540.62 | 863,804 | -6.55(-1.20%) |
Jan 16, 2020 | 540.21 | 548.35 | 539.34 | 547.17 | 567,856 | +8.17(+1.51%) |
Jan 15, 2020 | 541.13 | 544.78 | 537.91 | 539.00 | 428,867 | -0.24(-0.04%) |
Jan 14, 2020 | 547.80 | 548.89 | 535.96 | 539.24 | 419,125 | -7.78(-1.42%) |
Jan 13, 2020 | 546.95 | 550.30 | 544.54 | 547.02 | 431,025 | +0.88(+0.16%) |
Jan 10, 2020 | 545.51 | 547.76 | 539.99 | 546.14 | 334,884 | +4.61(+0.85%) |
Jan 09, 2020 | 535.98 | 542.46 | 529.04 | 541.53 | 249,699 | +4.77(+0.89%) |
Jan 08, 2020 | 536.02 | 538.93 | 528.68 | 536.76 | 283,871 | +1.77(+0.33%) |
Jan 07, 2020 | 537.37 | 539.24 | 528.68 | 534.99 | 274,756 | -2.39(-0.44%) |
Jan 06, 2020 | 537.98 | 540.62 | 533.03 | 537.38 | 309,242 | -0.59(-0.11%) |
Jan 03, 2020 | 529.10 | 542.79 | 529.10 | 537.97 | 418,850 | +5.30(+1.00%) |
Jan 02, 2020 | 536.86 | 537.78 | 529.61 | 532.67 | 487,803 | -4.00(-0.75%) |
Dec 31, 2019 | 533.76 | 536.86 | 531.76 | 536.67 | 318,243 | +3.18(+0.60%) |
Dec 30, 2019 | 533.54 | 535.50 | 528.70 | 533.49 | 268,791 | -2.08(-0.39%) |
Dec 27, 2019 | 535.44 | 537.36 | 531.56 | 535.56 | 252,115 | +2.75(+0.52%) |
Dec 26, 2019 | 527.44 | 533.37 | 526.06 | 532.81 | 166,483 | +5.76(+1.09%) |
Dec 24, 2019 | 525.49 | 530.24 | 523.30 | 527.05 | 89,839 | +1.47(+0.28%) |
Dec 23, 2019 | 530.85 | 532.65 | 524.17 | 525.58 | 197,637 | -5.58(-1.05%) |
Dec 20, 2019 | 534.97 | 535.29 | 527.57 | 531.16 | 1,013,573 | +1.65(+0.31%) |
Dec 19, 2019 | 520.87 | 531.87 | 519.03 | 529.51 | 422,968 | +9.63(+1.85%) |
Dec 18, 2019 | 514.51 | 521.17 | 513.35 | 519.89 | 534,844 | +7.29(+1.42%) |
Dec 17, 2019 | 520.01 | 525.00 | 511.20 | 512.60 | 447,615 | -4.86(-0.94%) |
Dec 16, 2019 | 508.03 | 518.42 | 503.06 | 517.45 | 514,509 | +10.08(+1.99%) |
Dec 13, 2019 | 503.54 | 508.19 | 499.35 | 507.37 | 602,118 | +3.71(+0.74%) |
Dec 12, 2019 | 516.13 | 516.13 | 502.24 | 503.66 | 421,250 | -10.43(-2.03%) |
Dec 11, 2019 | 514.16 | 518.66 | 509.81 | 514.09 | 362,137 | +1.30(+0.25%) |
Dec 10, 2019 | 518.08 | 519.32 | 511.36 | 512.79 | 370,297 | -2.75(-0.53%) |
Dec 09, 2019 | 514.47 | 517.28 | 512.38 | 515.54 | 226,492 | +1.41(+0.27%) |
Dec 06, 2019 | 516.89 | 521.30 | 513.85 | 514.13 | 334,123 | -0.80(-0.16%) |
Dec 05, 2019 | 516.04 | 518.53 | 511.13 | 514.93 | 367,343 | -2.64(-0.51%) |
Dec 04, 2019 | 505.46 | 518.57 | 504.54 | 517.57 | 449,966 | +9.50(+1.87%) |
Dec 03, 2019 | 506.32 | 511.17 | 502.98 | 508.07 | 487,132 | +2.63(+0.52%) |
Dec 02, 2019 | 519.30 | 519.30 | 505.40 | 505.44 | 429,863 | -15.73(-3.02%) |
Nov 29, 2019 | 520.03 | 523.22 | 519.63 | 521.17 | 203,497 | +1.53(+0.29%) |
Nov 27, 2019 | 510.70 | 521.28 | 507.08 | 519.65 | 328,685 | +9.65(+1.89%) |
Nov 26, 2019 | 508.64 | 511.85 | 506.51 | 510.00 | 925,390 | +0.78(+0.15%) |
Nov 25, 2019 | 514.52 | 518.07 | 508.62 | 509.22 | 513,944 | -3.43(-0.67%) |
Nov 22, 2019 | 517.49 | 521.63 | 511.43 | 512.65 | 346,848 | -2.38(-0.46%) |
Nov 21, 2019 | 520.01 | 524.62 | 513.16 | 515.03 | 351,338 | -7.90(-1.51%) |
Nov 20, 2019 | 519.47 | 526.99 | 518.46 | 522.93 | 433,060 | +3.49(+0.67%) |
Nov 19, 2019 | 512.38 | 523.06 | 510.62 | 519.44 | 439,698 | +8.47(+1.66%) |
Nov 18, 2019 | 503.45 | 513.49 | 503.45 | 510.97 | 384,887 | +7.14(+1.42%) |
Nov 15, 2019 | 502.39 | 505.29 | 497.70 | 503.83 | 494,336 | +5.22(+1.05%) |
Nov 14, 2019 | 496.31 | 502.62 | 493.68 | 498.61 | 572,477 | +3.64(+0.74%) |
Nov 13, 2019 | 488.55 | 496.09 | 487.46 | 494.97 | 474,387 | +8.69(+1.79%) |
Nov 12, 2019 | 490.30 | 493.39 | 482.26 | 486.28 | 393,080 | -3.44(-0.70%) |
Nov 11, 2019 | 485.38 | 493.71 | 485.38 | 489.72 | 341,441 | +4.29(+0.88%) |
Nov 08, 2019 | 479.16 | 490.60 | 477.75 | 485.43 | 553,547 | +7.15(+1.49%) |
Nov 07, 2019 | 486.02 | 486.02 | 475.42 | 478.28 | 422,860 | -8.59(-1.76%) |
Nov 06, 2019 | 485.21 | 489.71 | 483.18 | 486.87 | 412,366 | +4.29(+0.89%) |
Nov 05, 2019 | 496.26 | 496.26 | 479.46 | 482.57 | 1,026,701 | -14.66(-2.95%) |
Nov 04, 2019 | 513.22 | 513.34 | 496.48 | 497.23 | 723,385 | -17.43(-3.39%) |