Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 504.76 | 521.69 | 495.00 | 517.46 | 2,053,900 | +24.48(+4.97%) |
Jan 30, 2020 | 486.88 | 494.33 | 484.96 | 492.98 | 1,067,199 | +2.24(+0.46%) |
Jan 29, 2020 | 498.32 | 499.07 | 487.82 | 490.74 | 1,208,780 | -8.60(-1.72%) |
Jan 28, 2020 | 501.73 | 507.45 | 498.81 | 499.34 | 1,326,731 | -4.74(-0.94%) |
Jan 27, 2020 | 499.14 | 507.36 | 497.42 | 504.08 | 1,930,231 | -0.59(-0.12%) |
Jan 24, 2020 | 512.63 | 514.26 | 503.90 | 504.67 | 1,182,900 | -8.47(-1.65%) |
Jan 23, 2020 | 509.63 | 516.70 | 505.45 | 513.14 | 1,182,342 | +2.38(+0.47%) |
Jan 22, 2020 | 505.54 | 512.79 | 504.61 | 510.76 | 1,878,568 | +7.17(+1.42%) |
Jan 21, 2020 | 501.28 | 506.73 | 498.94 | 503.59 | 1,040,969 | +0.86(+0.17%) |
Jan 17, 2020 | 512.03 | 512.03 | 501.33 | 502.73 | 2,252,900 | -6.05(-1.19%) |
Jan 16, 2020 | 507.00 | 513.71 | 506.15 | 508.78 | 1,104,082 | -6.62(-1.28%) |
Jan 15, 2020 | 510.15 | 517.07 | 507.05 | 515.40 | 611,188 | +5.78(+1.13%) |
Jan 14, 2020 | 508.47 | 512.70 | 506.24 | 509.62 | 1,656,084 | -0.53(-0.10%) |
Jan 13, 2020 | 506.04 | 512.65 | 504.89 | 510.15 | 933,739 | +5.12(+1.01%) |
Jan 10, 2020 | 507.79 | 509.03 | 503.52 | 505.03 | 912,600 | -2.25(-0.44%) |
Jan 09, 2020 | 501.50 | 508.86 | 501.50 | 507.28 | 924,337 | +6.51(+1.30%) |
Jan 08, 2020 | 499.00 | 509.99 | 498.55 | 500.77 | 1,063,175 | +1.61(+0.32%) |
Jan 07, 2020 | 497.13 | 500.65 | 495.55 | 499.16 | 1,050,754 | +1.71(+0.34%) |
Jan 06, 2020 | 492.66 | 498.15 | 490.93 | 497.45 | 829,891 | +2.98(+0.60%) |
Jan 03, 2020 | 485.53 | 496.59 | 485.53 | 494.47 | 974,100 | +4.04(+0.82%) |
Jan 02, 2020 | 487.41 | 491.41 | 480.49 | 490.43 | 1,378,842 | +5.35(+1.10%) |
Dec 31, 2019 | 482.30 | 487.08 | 481.97 | 485.08 | 757,100 | +2.00(+0.41%) |
Dec 30, 2019 | 483.74 | 484.93 | 478.39 | 483.08 | 702,457 | -0.61(-0.13%) |
Dec 27, 2019 | 487.52 | 487.52 | 481.89 | 483.69 | 507,400 | -2.04(-0.42%) |
Dec 26, 2019 | 480.95 | 487.18 | 480.95 | 485.73 | 752,858 | +4.87(+1.01%) |
Dec 24, 2019 | 482.22 | 482.94 | 480.25 | 480.86 | 463,700 | +0.14(+0.03%) |
Dec 23, 2019 | 476.72 | 483.08 | 475.46 | 480.72 | 1,225,574 | +4.50(+0.94%) |
Dec 20, 2019 | 479.96 | 480.85 | 473.49 | 476.22 | 2,831,200 | +0.55(+0.12%) |
Dec 19, 2019 | 466.52 | 475.89 | 466.20 | 475.67 | 1,063,225 | +9.15(+1.96%) |
Dec 18, 2019 | 472.64 | 476.18 | 466.14 | 466.52 | 1,081,158 | -4.61(-0.98%) |
Dec 17, 2019 | 471.03 | 476.26 | 469.23 | 471.13 | 1,494,338 | +0.90(+0.19%) |
Dec 16, 2019 | 477.87 | 478.83 | 468.06 | 470.23 | 1,340,975 | -5.04(-1.06%) |
Dec 13, 2019 | 467.28 | 478.07 | 465.85 | 475.27 | 1,258,600 | +5.67(+1.21%) |
Dec 12, 2019 | 466.70 | 472.93 | 464.88 | 469.60 | 1,013,613 | +3.73(+0.80%) |
Dec 11, 2019 | 462.52 | 467.32 | 461.43 | 465.87 | 884,487 | +4.16(+0.90%) |
Dec 10, 2019 | 467.10 | 469.70 | 460.47 | 461.71 | 979,898 | -6.95(-1.48%) |
Dec 09, 2019 | 469.51 | 475.50 | 467.20 | 468.66 | 842,860 | +0.81(+0.17%) |
Dec 06, 2019 | 470.58 | 473.22 | 467.10 | 467.85 | 848,300 | +0.58(+0.12%) |
Dec 05, 2019 | 462.15 | 468.27 | 461.91 | 467.27 | 1,098,247 | +5.22(+1.13%) |
Dec 04, 2019 | 466.64 | 469.27 | 460.96 | 462.05 | 1,040,967 | -7.81(-1.66%) |
Dec 03, 2019 | 469.82 | 470.51 | 465.39 | 469.86 | 815,543 | -0.47(-0.10%) |
Dec 02, 2019 | 469.32 | 473.20 | 467.42 | 470.33 | 898,170 | +0.32(+0.07%) |
Nov 29, 2019 | 473.44 | 473.56 | 468.87 | 470.01 | 554,900 | -3.77(-0.80%) |
Nov 27, 2019 | 467.24 | 475.87 | 466.33 | 473.78 | 703,700 | +6.47(+1.38%) |
Nov 26, 2019 | 467.30 | 469.47 | 463.94 | 467.31 | 1,555,390 | +1.25(+0.27%) |
Nov 25, 2019 | 471.38 | 472.91 | 464.68 | 466.06 | 1,013,545 | -2.44(-0.52%) |
Nov 22, 2019 | 474.51 | 477.12 | 467.46 | 468.50 | 987,700 | -6.15(-1.30%) |
Nov 21, 2019 | 479.95 | 479.95 | 474.22 | 474.65 | 674,169 | -4.43(-0.92%) |
Nov 20, 2019 | 475.93 | 483.55 | 474.85 | 479.08 | 1,148,169 | +0.11(+0.02%) |
Nov 19, 2019 | 475.91 | 480.52 | 471.27 | 478.97 | 794,772 | +4.90(+1.03%) |
Nov 18, 2019 | 475.17 | 477.45 | 471.44 | 474.07 | 1,150,905 | -1.53(-0.32%) |
Nov 15, 2019 | 482.44 | 485.99 | 473.21 | 475.60 | 842,200 | -4.37(-0.91%) |
Nov 14, 2019 | 479.27 | 480.29 | 476.50 | 479.97 | 861,001 | -0.19(-0.04%) |
Nov 13, 2019 | 474.33 | 482.62 | 472.44 | 480.16 | 1,292,386 | +6.09(+1.28%) |
Nov 12, 2019 | 473.41 | 475.64 | 472.21 | 474.07 | 693,041 | +0.57(+0.12%) |
Nov 11, 2019 | 468.40 | 474.60 | 467.02 | 473.50 | 777,647 | +3.75(+0.80%) |
Nov 08, 2019 | 467.26 | 474.30 | 465.41 | 469.75 | 770,100 | +1.31(+0.28%) |
Nov 07, 2019 | 468.62 | 471.06 | 463.95 | 468.44 | 1,067,596 | -0.59(-0.13%) |
Nov 06, 2019 | 472.72 | 472.72 | 462.99 | 469.03 | 1,228,420 | -4.22(-0.89%) |
Nov 05, 2019 | 474.43 | 474.43 | 467.51 | 473.25 | 1,043,550 | -0.25(-0.05%) |
Nov 04, 2019 | 477.70 | 479.18 | 471.37 | 473.50 | 1,021,122 | -2.98(-0.63%) |