Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 609.40 | 612.51 | 598.88 | 603.30 | 384,706 | -9.94(-1.62%) |
Jan 30, 2020 | 606.85 | 614.57 | 605.73 | 613.25 | 258,402 | -0.28(-0.05%) |
Jan 29, 2020 | 622.03 | 623.24 | 613.23 | 613.53 | 294,508 | -3.45(-0.56%) |
Jan 28, 2020 | 613.30 | 619.31 | 605.87 | 616.98 | 285,494 | +6.89(+1.13%) |
Jan 27, 2020 | 603.92 | 611.79 | 598.91 | 610.09 | 342,179 | -5.83(-0.95%) |
Jan 24, 2020 | 619.91 | 625.83 | 612.89 | 615.92 | 419,359 | -1.13(-0.18%) |
Jan 23, 2020 | 610.50 | 621.66 | 606.80 | 617.04 | 493,037 | +13.05(+2.16%) |
Jan 22, 2020 | 606.75 | 609.50 | 602.25 | 604.00 | 450,983 | +0.21(+0.03%) |
Jan 21, 2020 | 594.28 | 604.76 | 594.24 | 603.79 | 407,859 | +6.70(+1.12%) |
Jan 17, 2020 | 596.14 | 599.24 | 591.82 | 597.10 | 404,965 | +3.12(+0.53%) |
Jan 16, 2020 | 584.14 | 595.14 | 581.09 | 593.97 | 379,646 | +12.82(+2.21%) |
Jan 15, 2020 | 586.61 | 586.61 | 576.00 | 581.15 | 468,953 | +10.00(+1.75%) |
Jan 14, 2020 | 565.42 | 573.10 | 564.85 | 571.15 | 569,587 | +4.15(+0.73%) |
Jan 13, 2020 | 559.36 | 568.44 | 558.52 | 567.00 | 212,668 | +8.53(+1.53%) |
Jan 10, 2020 | 558.72 | 563.60 | 556.19 | 558.47 | 273,495 | +0.06(+0.01%) |
Jan 09, 2020 | 553.74 | 558.82 | 549.59 | 558.41 | 337,517 | +9.17(+1.67%) |
Jan 08, 2020 | 554.20 | 554.20 | 547.45 | 549.24 | 436,200 | -1.28(-0.23%) |
Jan 07, 2020 | 547.12 | 552.72 | 544.66 | 550.52 | 272,032 | +2.06(+0.38%) |
Jan 06, 2020 | 541.13 | 549.05 | 539.00 | 548.46 | 402,757 | +6.53(+1.20%) |
Jan 03, 2020 | 526.46 | 542.47 | 526.46 | 541.93 | 296,420 | +9.75(+1.83%) |
Jan 02, 2020 | 525.95 | 532.18 | 524.36 | 532.18 | 332,340 | +6.98(+1.33%) |
Dec 31, 2019 | 526.58 | 529.43 | 523.64 | 525.20 | 216,130 | -1.89(-0.36%) |
Dec 30, 2019 | 529.31 | 531.17 | 523.15 | 527.09 | 209,736 | -1.85(-0.35%) |
Dec 27, 2019 | 532.70 | 534.61 | 525.82 | 528.93 | 235,856 | -1.22(-0.23%) |
Dec 26, 2019 | 526.45 | 530.29 | 525.52 | 530.15 | 291,768 | +4.57(+0.87%) |
Dec 24, 2019 | 528.80 | 529.75 | 525.26 | 525.59 | 111,628 | -0.36(-0.07%) |
Dec 23, 2019 | 525.20 | 529.45 | 523.87 | 525.94 | 423,705 | +1.54(+0.29%) |
Dec 20, 2019 | 523.39 | 527.64 | 517.14 | 524.40 | 808,913 | +14.48(+2.84%) |
Dec 19, 2019 | 504.42 | 510.92 | 502.24 | 509.91 | 355,357 | +6.67(+1.33%) |
Dec 18, 2019 | 505.90 | 505.90 | 494.22 | 503.25 | 387,525 | -2.55(-0.50%) |
Dec 17, 2019 | 508.34 | 509.94 | 502.96 | 505.80 | 326,511 | -4.45(-0.87%) |
Dec 16, 2019 | 514.38 | 514.38 | 503.31 | 510.25 | 350,725 | -0.42(-0.08%) |
Dec 13, 2019 | 505.15 | 511.70 | 503.36 | 510.67 | 273,997 | +7.30(+1.45%) |
Dec 12, 2019 | 504.83 | 507.24 | 500.21 | 503.37 | 196,537 | -2.19(-0.43%) |
Dec 11, 2019 | 506.05 | 506.07 | 501.93 | 505.56 | 245,619 | +0.71(+0.14%) |
Dec 10, 2019 | 500.70 | 506.69 | 500.70 | 504.85 | 290,628 | +4.65(+0.93%) |
Dec 09, 2019 | 504.59 | 507.23 | 498.07 | 500.20 | 332,578 | -5.41(-1.07%) |
Dec 06, 2019 | 504.88 | 507.48 | 503.23 | 505.61 | 283,694 | +4.49(+0.90%) |
Dec 05, 2019 | 499.89 | 502.09 | 496.20 | 501.12 | 388,844 | +1.82(+0.36%) |
Dec 04, 2019 | 495.14 | 507.47 | 495.14 | 499.31 | 405,133 | +6.64(+1.35%) |
Dec 03, 2019 | 489.06 | 494.25 | 487.79 | 492.66 | 430,732 | -0.95(-0.19%) |
Dec 02, 2019 | 503.29 | 505.12 | 493.53 | 493.61 | 382,665 | -9.33(-1.86%) |
Nov 29, 2019 | 501.55 | 506.31 | 499.48 | 502.94 | 133,728 | -0.20(-0.04%) |
Nov 27, 2019 | 506.43 | 508.13 | 498.78 | 503.15 | 276,140 | -5.40(-1.06%) |
Nov 26, 2019 | 507.17 | 510.20 | 505.29 | 508.55 | 556,598 | +2.14(+0.42%) |
Nov 25, 2019 | 498.60 | 507.15 | 497.33 | 506.41 | 365,287 | +7.64(+1.53%) |
Nov 22, 2019 | 494.87 | 502.14 | 490.01 | 498.77 | 737,200 | -9.53(-1.87%) |
Nov 21, 2019 | 509.66 | 513.74 | 502.63 | 508.30 | 303,077 | -1.65(-0.32%) |
Nov 20, 2019 | 503.56 | 515.33 | 503.56 | 509.95 | 409,926 | +6.07(+1.20%) |
Nov 19, 2019 | 486.70 | 508.20 | 482.75 | 503.88 | 518,556 | +0.42(+0.08%) |
Nov 18, 2019 | 498.42 | 504.48 | 496.65 | 503.46 | 314,710 | +7.01(+1.41%) |
Nov 15, 2019 | 497.83 | 500.27 | 493.96 | 496.45 | 390,926 | +0.01(+0.00%) |
Nov 14, 2019 | 485.79 | 497.19 | 485.06 | 496.44 | 231,586 | +9.37(+1.92%) |
Nov 13, 2019 | 482.71 | 490.47 | 482.05 | 487.07 | 236,766 | +4.17(+0.86%) |
Nov 12, 2019 | 481.87 | 483.81 | 479.90 | 482.90 | 203,609 | +1.23(+0.26%) |
Nov 11, 2019 | 478.99 | 482.73 | 477.39 | 481.67 | 239,039 | +1.80(+0.38%) |
Nov 08, 2019 | 477.90 | 483.25 | 477.66 | 479.87 | 220,776 | +2.47(+0.52%) |
Nov 07, 2019 | 478.25 | 481.77 | 476.82 | 477.40 | 299,362 | +1.67(+0.35%) |
Nov 06, 2019 | 474.96 | 475.88 | 470.56 | 475.73 | 255,715 | +0.84(+0.18%) |
Nov 05, 2019 | 471.25 | 475.05 | 468.09 | 474.89 | 211,353 | +2.16(+0.46%) |
Nov 04, 2019 | 478.47 | 479.83 | 469.42 | 472.74 | 209,832 | -4.65(-0.97%) |