Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 531.57 | 531.57 | 519.65 | 521.97 | 44,087 | -10.25(-1.92%) |
Jan 30, 2020 | 538.62 | 538.87 | 530.91 | 532.22 | 139,042 | -8.85(-1.64%) |
Jan 29, 2020 | 552.62 | 555.25 | 541.05 | 541.07 | 20,885 | -14.25(-2.57%) |
Jan 28, 2020 | 555.14 | 558.26 | 551.23 | 555.31 | 19,361 | +1.46(+0.26%) |
Jan 27, 2020 | 559.01 | 559.15 | 552.62 | 553.85 | 22,004 | -13.34(-2.35%) |
Jan 24, 2020 | 579.63 | 579.63 | 563.58 | 567.19 | 18,623 | -11.29(-1.95%) |
Jan 23, 2020 | 583.73 | 585.90 | 576.59 | 578.48 | 30,573 | -5.56(-0.95%) |
Jan 22, 2020 | 586.93 | 590.19 | 582.71 | 584.04 | 24,256 | -1.45(-0.25%) |
Jan 21, 2020 | 592.07 | 592.07 | 584.38 | 585.49 | 19,505 | -6.74(-1.14%) |
Jan 17, 2020 | 594.84 | 594.84 | 590.64 | 592.23 | 25,778 | -0.87(-0.15%) |
Jan 16, 2020 | 588.10 | 593.10 | 588.10 | 593.10 | 25,814 | +6.05(+1.03%) |
Jan 15, 2020 | 588.65 | 594.66 | 584.86 | 587.05 | 27,596 | -1.25(-0.21%) |
Jan 14, 2020 | 592.34 | 592.34 | 586.94 | 588.29 | 22,265 | -5.08(-0.86%) |
Jan 13, 2020 | 586.30 | 594.35 | 586.30 | 593.38 | 14,692 | +7.57(+1.29%) |
Jan 10, 2020 | 596.27 | 596.27 | 581.85 | 585.80 | 28,409 | -8.33(-1.40%) |
Jan 09, 2020 | 604.16 | 604.16 | 593.50 | 594.13 | 27,405 | -8.60(-1.43%) |
Jan 08, 2020 | 602.12 | 608.24 | 601.00 | 602.73 | 14,148 | +0.51(+0.09%) |
Jan 07, 2020 | 606.63 | 606.63 | 601.03 | 602.21 | 18,340 | -4.48(-0.74%) |
Jan 06, 2020 | 604.23 | 607.31 | 602.44 | 606.69 | 23,720 | -0.87(-0.14%) |
Jan 03, 2020 | 603.03 | 612.74 | 601.38 | 607.56 | 24,516 | +0.16(+0.03%) |
Jan 02, 2020 | 608.91 | 616.75 | 602.52 | 607.39 | 18,106 | +0.10(+0.02%) |
Dec 31, 2019 | 607.52 | 609.06 | 602.02 | 607.29 | 13,783 | -0.23(-0.04%) |
Dec 30, 2019 | 606.73 | 608.69 | 605.83 | 607.52 | 10,867 | -0.13(-0.02%) |
Dec 27, 2019 | 612.92 | 612.92 | 604.68 | 607.65 | 15,467 | -4.60(-0.75%) |
Dec 26, 2019 | 612.22 | 618.04 | 610.96 | 612.25 | 20,060 | +0.43(+0.07%) |
Dec 24, 2019 | 615.70 | 616.72 | 611.82 | 611.82 | 3,893 | -2.83(-0.46%) |
Dec 23, 2019 | 617.72 | 617.75 | 612.94 | 614.65 | 23,732 | -3.10(-0.50%) |
Dec 20, 2019 | 617.00 | 623.02 | 616.32 | 617.75 | 40,404 | +2.19(+0.36%) |
Dec 19, 2019 | 618.91 | 622.27 | 614.62 | 615.57 | 25,987 | -3.95(-0.64%) |
Dec 18, 2019 | 612.01 | 620.57 | 611.10 | 619.52 | 23,025 | +8.82(+1.44%) |
Dec 17, 2019 | 609.23 | 613.94 | 605.64 | 610.70 | 29,439 | +2.59(+0.43%) |
Dec 16, 2019 | 609.05 | 611.39 | 606.58 | 608.12 | 17,098 | +1.84(+0.30%) |
Dec 13, 2019 | 617.26 | 618.27 | 602.03 | 606.27 | 26,304 | -12.28(-1.99%) |
Dec 12, 2019 | 608.44 | 620.07 | 608.44 | 618.55 | 26,937 | +10.17(+1.67%) |
Dec 11, 2019 | 598.88 | 608.38 | 598.88 | 608.38 | 26,395 | +10.84(+1.81%) |
Dec 10, 2019 | 598.00 | 601.78 | 596.37 | 597.54 | 21,413 | -0.47(-0.08%) |
Dec 09, 2019 | 598.75 | 607.57 | 598.00 | 598.00 | 20,161 | -0.67(-0.11%) |
Dec 06, 2019 | 601.60 | 601.60 | 596.38 | 598.68 | 23,358 | +1.15(+0.19%) |
Dec 05, 2019 | 598.57 | 600.63 | 596.56 | 597.53 | 18,271 | +0.82(+0.14%) |
Dec 04, 2019 | 591.24 | 600.63 | 591.24 | 596.71 | 19,082 | +7.69(+1.31%) |
Dec 03, 2019 | 589.24 | 591.93 | 583.10 | 589.02 | 26,387 | -4.50(-0.76%) |
Dec 02, 2019 | 601.41 | 601.83 | 593.03 | 593.52 | 21,779 | -6.76(-1.13%) |
Nov 29, 2019 | 601.78 | 603.14 | 595.62 | 600.28 | 6,944 | -0.95(-0.16%) |
Nov 27, 2019 | 598.26 | 601.23 | 595.67 | 601.23 | 19,465 | +4.84(+0.81%) |
Nov 26, 2019 | 599.70 | 604.05 | 595.23 | 596.39 | 17,464 | -3.31(-0.55%) |
Nov 25, 2019 | 598.67 | 601.13 | 595.89 | 599.70 | 24,650 | +1.73(+0.29%) |
Nov 22, 2019 | 597.79 | 602.33 | 594.38 | 597.97 | 27,357 | +0.17(+0.03%) |
Nov 21, 2019 | 599.03 | 600.65 | 591.42 | 597.79 | 24,314 | -0.31(-0.05%) |
Nov 20, 2019 | 605.48 | 606.70 | 598.11 | 598.11 | 21,340 | -9.49(-1.56%) |
Nov 19, 2019 | 601.45 | 613.23 | 601.45 | 607.59 | 24,883 | +6.43(+1.07%) |
Nov 18, 2019 | 599.21 | 601.18 | 598.32 | 601.17 | 12,124 | +2.09(+0.35%) |
Nov 15, 2019 | 601.84 | 605.67 | 598.67 | 599.08 | 22,727 | -1.62(-0.27%) |
Nov 14, 2019 | 593.79 | 600.70 | 589.57 | 600.70 | 23,153 | +5.80(+0.97%) |
Nov 13, 2019 | 596.28 | 596.74 | 591.43 | 594.91 | 14,403 | -0.18(-0.03%) |
Nov 12, 2019 | 600.49 | 604.37 | 595.09 | 595.09 | 24,451 | -5.46(-0.91%) |
Nov 11, 2019 | 603.82 | 604.15 | 598.62 | 600.55 | 17,727 | -3.40(-0.56%) |
Nov 08, 2019 | 598.10 | 603.95 | 598.10 | 603.95 | 13,783 | +3.73(+0.62%) |
Nov 07, 2019 | 600.80 | 603.31 | 596.95 | 600.23 | 17,791 | +2.06(+0.34%) |
Nov 06, 2019 | 606.27 | 608.63 | 597.46 | 598.17 | 25,808 | -7.35(-1.21%) |
Nov 05, 2019 | 602.69 | 614.65 | 602.69 | 605.51 | 28,092 | +4.10(+0.68%) |
Nov 04, 2019 | 603.53 | 607.95 | 599.64 | 601.41 | 26,521 | +0.06(+0.01%) |