Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 529.79 | 529.81 | 519.72 | 519.72 | 45,817 | -12.35(-2.32%) |
Jan 30, 2020 | 512.70 | 532.67 | 510.28 | 532.07 | 54,253 | +16.70(+3.24%) |
Jan 29, 2020 | 514.16 | 523.85 | 512.24 | 515.37 | 42,907 | +3.96(+0.77%) |
Jan 28, 2020 | 513.91 | 518.81 | 510.64 | 511.42 | 63,810 | -0.68(-0.13%) |
Jan 27, 2020 | 511.11 | 516.42 | 508.67 | 512.10 | 31,241 | -3.85(-0.75%) |
Jan 24, 2020 | 525.03 | 525.03 | 510.96 | 515.94 | 48,554 | -8.25(-1.57%) |
Jan 23, 2020 | 522.65 | 526.72 | 519.10 | 524.19 | 39,825 | +0.93(+0.18%) |
Jan 22, 2020 | 521.97 | 524.26 | 521.50 | 523.26 | 40,455 | +1.88(+0.36%) |
Jan 21, 2020 | 522.59 | 526.10 | 521.11 | 521.38 | 41,642 | -2.32(-0.44%) |
Jan 17, 2020 | 524.13 | 524.39 | 520.34 | 523.70 | 53,115 | -0.90(-0.17%) |
Jan 16, 2020 | 519.77 | 524.62 | 518.84 | 524.60 | 41,252 | +6.45(+1.25%) |
Jan 15, 2020 | 520.45 | 521.93 | 517.51 | 518.14 | 46,837 | -3.42(-0.66%) |
Jan 14, 2020 | 520.88 | 524.14 | 517.93 | 521.57 | 47,263 | +0.24(+0.05%) |
Jan 13, 2020 | 519.85 | 522.48 | 516.13 | 521.33 | 44,805 | +2.12(+0.41%) |
Jan 10, 2020 | 522.20 | 523.24 | 516.50 | 519.21 | 46,324 | -3.16(-0.60%) |
Jan 09, 2020 | 523.25 | 525.85 | 520.69 | 522.37 | 51,343 | +1.81(+0.35%) |
Jan 08, 2020 | 522.77 | 524.44 | 520.56 | 520.56 | 32,600 | +0.55(+0.11%) |
Jan 07, 2020 | 515.95 | 520.47 | 513.45 | 520.01 | 51,126 | +1.21(+0.23%) |
Jan 06, 2020 | 521.38 | 525.73 | 513.50 | 518.79 | 62,663 | -5.84(-1.11%) |
Jan 03, 2020 | 525.82 | 526.30 | 522.12 | 524.63 | 31,119 | -5.60(-1.06%) |
Jan 02, 2020 | 527.41 | 530.24 | 523.94 | 530.24 | 34,185 | +5.20(+0.99%) |
Dec 31, 2019 | 526.40 | 527.83 | 524.62 | 525.04 | 28,990 | -1.57(-0.30%) |
Dec 30, 2019 | 524.73 | 529.21 | 524.63 | 526.61 | 43,317 | +3.22(+0.61%) |
Dec 27, 2019 | 526.31 | 526.31 | 523.39 | 523.39 | 18,752 | -2.72(-0.52%) |
Dec 26, 2019 | 531.93 | 534.82 | 525.00 | 526.11 | 19,730 | -4.86(-0.92%) |
Dec 24, 2019 | 525.77 | 530.98 | 524.91 | 530.98 | 13,177 | +4.78(+0.91%) |
Dec 23, 2019 | 526.43 | 526.43 | 521.51 | 526.19 | 34,964 | +0.69(+0.13%) |
Dec 20, 2019 | 525.68 | 531.97 | 523.74 | 525.50 | 117,787 | +2.55(+0.49%) |
Dec 19, 2019 | 522.13 | 525.95 | 522.13 | 522.95 | 65,771 | +0.09(+0.02%) |
Dec 18, 2019 | 526.96 | 529.38 | 522.86 | 522.86 | 59,021 | -4.66(-0.88%) |
Dec 17, 2019 | 526.58 | 529.94 | 522.45 | 527.51 | 60,742 | +4.88(+0.93%) |
Dec 16, 2019 | 525.47 | 530.71 | 522.63 | 522.63 | 58,577 | -0.13(-0.02%) |
Dec 13, 2019 | 522.19 | 524.01 | 516.26 | 522.76 | 65,076 | -2.76(-0.53%) |
Dec 12, 2019 | 515.46 | 526.81 | 508.79 | 525.52 | 46,723 | +11.35(+2.21%) |
Dec 11, 2019 | 514.79 | 518.00 | 512.39 | 514.18 | 33,692 | +0.29(+0.06%) |
Dec 10, 2019 | 509.30 | 517.09 | 504.03 | 513.89 | 37,350 | +3.12(+0.61%) |
Dec 09, 2019 | 514.58 | 515.52 | 508.17 | 510.77 | 66,101 | -4.75(-0.92%) |
Dec 06, 2019 | 517.15 | 519.73 | 512.71 | 515.53 | 34,388 | +2.42(+0.47%) |
Dec 05, 2019 | 510.24 | 514.80 | 508.90 | 513.10 | 26,048 | +3.87(+0.76%) |
Dec 04, 2019 | 507.88 | 513.37 | 507.88 | 509.23 | 24,803 | +2.38(+0.47%) |
Dec 03, 2019 | 505.92 | 507.88 | 502.12 | 506.85 | 26,156 | -3.93(-0.77%) |
Dec 02, 2019 | 513.99 | 516.45 | 510.75 | 510.79 | 30,184 | -1.63(-0.32%) |
Nov 29, 2019 | 512.40 | 515.47 | 509.95 | 512.41 | 16,332 | -0.89(-0.17%) |
Nov 27, 2019 | 512.61 | 518.58 | 512.19 | 513.30 | 20,998 | +0.60(+0.12%) |
Nov 26, 2019 | 513.98 | 514.22 | 510.82 | 512.70 | 21,409 | -0.60(-0.12%) |
Nov 25, 2019 | 508.55 | 515.32 | 507.84 | 513.30 | 25,387 | +4.97(+0.98%) |
Nov 22, 2019 | 509.39 | 512.60 | 508.00 | 508.33 | 15,216 | +2.09(+0.41%) |
Nov 21, 2019 | 509.45 | 509.45 | 504.07 | 506.24 | 17,984 | -1.91(-0.38%) |
Nov 20, 2019 | 510.01 | 511.88 | 504.85 | 508.15 | 47,736 | -3.14(-0.61%) |
Nov 19, 2019 | 508.00 | 511.99 | 501.38 | 511.30 | 36,694 | +4.44(+0.88%) |
Nov 18, 2019 | 504.17 | 508.35 | 501.02 | 506.86 | 27,255 | +0.01(+0.00%) |
Nov 15, 2019 | 508.87 | 510.29 | 506.10 | 506.85 | 19,172 | -0.73(-0.14%) |
Nov 14, 2019 | 501.76 | 507.81 | 501.76 | 507.58 | 22,608 | +6.99(+1.40%) |
Nov 13, 2019 | 505.92 | 509.08 | 492.89 | 500.59 | 30,263 | -7.73(-1.52%) |
Nov 12, 2019 | 511.30 | 511.54 | 506.01 | 508.32 | 33,032 | -2.18(-0.43%) |
Nov 11, 2019 | 502.65 | 510.53 | 501.47 | 510.50 | 27,163 | +6.47(+1.28%) |
Nov 08, 2019 | 507.23 | 508.75 | 501.54 | 504.03 | 34,997 | -2.88(-0.57%) |
Nov 07, 2019 | 498.04 | 508.79 | 498.04 | 506.91 | 56,594 | +11.75(+2.37%) |
Nov 06, 2019 | 495.90 | 499.62 | 493.63 | 495.16 | 43,606 | -1.13(-0.23%) |
Nov 05, 2019 | 497.47 | 507.31 | 494.42 | 496.29 | 28,856 | +3.52(+0.71%) |
Nov 04, 2019 | 491.31 | 495.85 | 491.31 | 492.77 | 28,686 | +3.73(+0.76%) |