Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 635.20 | 639.09 | 613.08 | 616.33 | 286,483 | -12.56(-2.00%) |
Jan 30, 2020 | 622.28 | 631.64 | 615.00 | 628.89 | 234,614 | +6.07(+0.97%) |
Jan 29, 2020 | 624.30 | 633.35 | 620.86 | 622.82 | 247,482 | +7.40(+1.20%) |
Jan 28, 2020 | 599.65 | 616.99 | 595.85 | 615.42 | 231,843 | +20.55(+3.45%) |
Jan 27, 2020 | 591.14 | 605.60 | 575.15 | 594.87 | 266,039 | -16.97(-2.77%) |
Jan 24, 2020 | 620.38 | 625.50 | 602.11 | 611.84 | 242,380 | -4.04(-0.66%) |
Jan 23, 2020 | 610.01 | 622.21 | 605.42 | 615.88 | 340,573 | +5.57(+0.91%) |
Jan 22, 2020 | 616.00 | 626.20 | 608.70 | 610.31 | 309,536 | +1.55(+0.25%) |
Jan 21, 2020 | 595.39 | 617.85 | 593.01 | 608.76 | 270,384 | +11.79(+1.97%) |
Jan 20, 2020 | 592.00 | 598.00 | 591.02 | 596.97 | 56,473 | +2.40(+0.40%) |
Jan 17, 2020 | 590.77 | 599.52 | 589.74 | 594.57 | 219,190 | +6.27(+1.07%) |
Jan 16, 2020 | 592.53 | 592.53 | 583.00 | 588.30 | 306,937 | +2.66(+0.45%) |
Jan 15, 2020 | 577.91 | 590.83 | 577.82 | 585.64 | 353,888 | +9.33(+1.62%) |
Jan 14, 2020 | 576.73 | 582.00 | 563.11 | 576.31 | 325,823 | +1.17(+0.20%) |
Jan 13, 2020 | 566.22 | 582.75 | 566.01 | 575.14 | 274,775 | +14.24(+2.54%) |
Jan 10, 2020 | 565.00 | 572.00 | 558.26 | 560.90 | 225,062 | -0.67(-0.12%) |
Jan 09, 2020 | 552.11 | 564.59 | 552.11 | 561.57 | 344,438 | +16.55(+3.04%) |
Jan 08, 2020 | 540.19 | 550.65 | 536.28 | 545.02 | 656,767 | +5.99(+1.11%) |
Jan 07, 2020 | 537.42 | 549.85 | 533.51 | 539.03 | 296,463 | +3.99(+0.75%) |
Jan 06, 2020 | 517.61 | 536.22 | 514.74 | 535.04 | 347,279 | +9.97(+1.90%) |
Jan 03, 2020 | 521.06 | 530.10 | 516.01 | 525.07 | 205,715 | -5.00(-0.94%) |
Jan 02, 2020 | 524.82 | 530.33 | 517.98 | 530.07 | 196,566 | +13.77(+2.67%) |
Dec 31, 2019 | 516.30 | 516.30 | 516.30 | 0 | -1.49(-0.29%) | |
Dec 30, 2019 | 535.36 | 535.36 | 512.57 | 517.79 | 162,031 | -16.97(-3.17%) |
Dec 27, 2019 | 539.97 | 544.00 | 528.00 | 534.76 | 156,355 | +9.37(+1.78%) |
Dec 24, 2019 | 525.39 | 525.39 | 525.39 | 0 | +13.77(+2.69%) | |
Dec 23, 2019 | 516.83 | 524.99 | 510.37 | 511.62 | 243,940 | -1.60(-0.31%) |
Dec 20, 2019 | 516.20 | 524.99 | 510.29 | 513.22 | 715,483 | -2.84(-0.55%) |
Dec 19, 2019 | 520.99 | 526.66 | 513.85 | 516.06 | 178,895 | -4.50(-0.86%) |
Dec 18, 2019 | 513.00 | 530.17 | 512.97 | 520.56 | 391,152 | +9.71(+1.90%) |
Dec 17, 2019 | 517.20 | 521.97 | 500.77 | 510.85 | 252,381 | -6.57(-1.27%) |
Dec 16, 2019 | 513.98 | 521.26 | 502.85 | 517.42 | 221,975 | +8.99(+1.77%) |
Dec 13, 2019 | 488.94 | 516.60 | 488.90 | 508.43 | 312,816 | +18.82(+3.84%) |
Dec 12, 2019 | 491.65 | 495.02 | 481.22 | 489.61 | 227,538 | -2.10(-0.43%) |
Dec 11, 2019 | 487.50 | 493.50 | 483.97 | 491.71 | 167,750 | +4.67(+0.96%) |
Dec 10, 2019 | 494.00 | 494.00 | 482.65 | 487.04 | 184,994 | -2.90(-0.59%) |
Dec 09, 2019 | 484.20 | 503.85 | 483.00 | 489.94 | 259,911 | +6.59(+1.36%) |
Dec 06, 2019 | 487.00 | 493.68 | 478.35 | 483.35 | 169,509 | +4.10(+0.86%) |
Dec 05, 2019 | 490.51 | 496.11 | 475.00 | 479.25 | 212,109 | -11.52(-2.35%) |
Dec 04, 2019 | 464.39 | 497.27 | 463.65 | 490.77 | 329,991 | +24.35(+5.22%) |
Dec 03, 2019 | 427.27 | 467.00 | 427.23 | 466.42 | 248,558 | +26.21(+5.95%) |
Dec 02, 2019 | 447.18 | 447.39 | 414.38 | 440.21 | 265,800 | -5.24(-1.18%) |
Nov 29, 2019 | 452.88 | 457.50 | 445.45 | 445.45 | 128,216 | -8.55(-1.88%) |
Nov 28, 2019 | 453.21 | 455.49 | 452.17 | 454.00 | 39,233 | +0.81(+0.18%) |
Nov 27, 2019 | 449.70 | 455.13 | 438.00 | 453.19 | 224,365 | +9.62(+2.17%) |
Nov 26, 2019 | 422.67 | 447.42 | 422.22 | 443.57 | 364,734 | +21.72(+5.15%) |
Nov 25, 2019 | 419.31 | 424.20 | 415.77 | 421.85 | 131,691 | +3.59(+0.86%) |
Nov 22, 2019 | 421.14 | 424.45 | 411.50 | 418.26 | 130,635 | -1.60(-0.38%) |
Nov 21, 2019 | 424.06 | 427.10 | 417.99 | 419.86 | 131,694 | -1.90(-0.45%) |
Nov 20, 2019 | 417.56 | 431.71 | 415.08 | 421.76 | 167,186 | +2.11(+0.50%) |
Nov 19, 2019 | 430.50 | 430.52 | 417.00 | 419.65 | 160,297 | -7.01(-1.64%) |
Nov 18, 2019 | 413.18 | 430.37 | 410.50 | 426.66 | 234,582 | +13.47(+3.26%) |
Nov 15, 2019 | 417.00 | 418.10 | 410.00 | 413.19 | 107,229 | -0.62(-0.15%) |
Nov 14, 2019 | 416.52 | 424.00 | 410.48 | 413.81 | 132,845 | -2.47(-0.59%) |
Nov 13, 2019 | 402.77 | 417.25 | 401.57 | 416.28 | 254,639 | +11.38(+2.81%) |
Nov 12, 2019 | 402.62 | 410.70 | 401.00 | 404.90 | 144,043 | +3.49(+0.87%) |
Nov 11, 2019 | 393.69 | 403.36 | 388.59 | 401.41 | 160,237 | +7.66(+1.95%) |
Nov 08, 2019 | 372.01 | 395.10 | 372.01 | 393.75 | 194,491 | +17.21(+4.57%) |
Nov 07, 2019 | 389.99 | 392.00 | 372.57 | 376.54 | 210,325 | -12.45(-3.20%) |
Nov 06, 2019 | 389.19 | 396.20 | 384.93 | 388.99 | 196,941 | -0.16(-0.04%) |
Nov 05, 2019 | 405.91 | 405.91 | 387.65 | 389.15 | 234,879 | -16.08(-3.97%) |
Nov 04, 2019 | 421.03 | 422.36 | 399.75 | 405.23 | 238,245 | -10.96(-2.63%) |