Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 529.74 | 529.76 | 519.67 | 519.67 | 45,821 | -12.35(-2.32%) |
Jan 30, 2020 | 512.65 | 532.62 | 510.23 | 532.02 | 54,258 | +16.70(+3.24%) |
Jan 29, 2020 | 514.11 | 523.79 | 512.19 | 515.32 | 42,911 | +3.96(+0.77%) |
Jan 28, 2020 | 513.86 | 518.76 | 510.60 | 511.36 | 63,817 | -0.68(-0.13%) |
Jan 27, 2020 | 511.06 | 516.37 | 508.62 | 512.04 | 31,245 | -3.85(-0.75%) |
Jan 24, 2020 | 524.98 | 524.98 | 510.91 | 515.89 | 48,559 | -8.25(-1.57%) |
Jan 23, 2020 | 522.60 | 526.66 | 519.04 | 524.14 | 39,829 | +0.93(+0.18%) |
Jan 22, 2020 | 521.92 | 524.21 | 521.45 | 523.21 | 40,459 | +1.88(+0.36%) |
Jan 21, 2020 | 522.54 | 526.05 | 521.06 | 521.33 | 41,646 | -2.32(-0.44%) |
Jan 17, 2020 | 524.08 | 524.34 | 520.29 | 523.64 | 53,120 | -0.90(-0.17%) |
Jan 16, 2020 | 519.72 | 524.57 | 518.79 | 524.54 | 41,256 | +6.45(+1.25%) |
Jan 15, 2020 | 520.40 | 521.88 | 517.46 | 518.09 | 46,841 | -3.42(-0.66%) |
Jan 14, 2020 | 520.83 | 524.09 | 517.88 | 521.51 | 47,268 | +0.24(+0.05%) |
Jan 13, 2020 | 519.80 | 522.43 | 516.08 | 521.28 | 44,810 | +2.12(+0.41%) |
Jan 10, 2020 | 522.15 | 523.19 | 516.45 | 519.16 | 46,328 | -3.16(-0.60%) |
Jan 09, 2020 | 523.20 | 525.80 | 520.64 | 522.31 | 51,348 | +1.81(+0.35%) |
Jan 08, 2020 | 522.72 | 524.38 | 520.51 | 520.51 | 32,603 | +0.55(+0.11%) |
Jan 07, 2020 | 515.90 | 520.41 | 513.39 | 519.96 | 51,131 | +1.21(+0.23%) |
Jan 06, 2020 | 521.33 | 525.68 | 513.45 | 518.74 | 62,669 | -5.84(-1.11%) |
Jan 03, 2020 | 525.77 | 526.24 | 522.07 | 524.58 | 31,122 | -5.60(-1.06%) |
Jan 02, 2020 | 527.35 | 530.18 | 523.89 | 530.18 | 34,189 | +5.20(+0.99%) |
Dec 31, 2019 | 526.35 | 527.78 | 524.56 | 524.99 | 28,993 | -1.57(-0.30%) |
Dec 30, 2019 | 524.68 | 529.16 | 524.58 | 526.55 | 43,321 | +3.22(+0.61%) |
Dec 27, 2019 | 526.26 | 526.26 | 523.34 | 523.34 | 18,754 | -2.72(-0.52%) |
Dec 26, 2019 | 531.88 | 534.76 | 524.95 | 526.06 | 19,732 | -4.86(-0.92%) |
Dec 24, 2019 | 525.72 | 530.92 | 524.86 | 530.92 | 13,178 | +4.78(+0.91%) |
Dec 23, 2019 | 526.38 | 526.38 | 521.46 | 526.14 | 34,967 | +0.69(+0.13%) |
Dec 20, 2019 | 525.63 | 531.91 | 523.68 | 525.45 | 117,798 | +2.55(+0.49%) |
Dec 19, 2019 | 522.08 | 525.89 | 522.08 | 522.90 | 65,777 | +0.09(+0.02%) |
Dec 18, 2019 | 526.91 | 529.33 | 522.81 | 522.81 | 59,027 | -4.66(-0.88%) |
Dec 17, 2019 | 526.53 | 529.88 | 522.40 | 527.46 | 60,748 | +4.88(+0.93%) |
Dec 16, 2019 | 525.42 | 530.66 | 522.58 | 522.58 | 58,583 | -0.13(-0.02%) |
Dec 13, 2019 | 522.14 | 523.96 | 516.21 | 522.71 | 65,083 | -2.76(-0.53%) |
Dec 12, 2019 | 515.41 | 526.76 | 508.74 | 525.47 | 46,727 | +11.35(+2.21%) |
Dec 11, 2019 | 514.74 | 517.95 | 512.34 | 514.12 | 33,696 | +0.29(+0.06%) |
Dec 10, 2019 | 509.25 | 517.04 | 503.99 | 513.84 | 37,354 | +3.12(+0.61%) |
Dec 09, 2019 | 514.53 | 515.47 | 508.12 | 510.72 | 66,108 | -4.75(-0.92%) |
Dec 06, 2019 | 517.10 | 519.67 | 512.66 | 515.48 | 34,392 | +2.43(+0.47%) |
Dec 05, 2019 | 510.19 | 514.75 | 508.85 | 513.05 | 26,050 | +3.87(+0.76%) |
Dec 04, 2019 | 507.83 | 513.32 | 507.83 | 509.18 | 24,806 | +2.38(+0.47%) |
Dec 03, 2019 | 505.87 | 507.83 | 502.07 | 506.80 | 26,159 | -3.93(-0.77%) |
Dec 02, 2019 | 513.94 | 516.40 | 510.69 | 510.73 | 30,187 | -1.63(-0.32%) |
Nov 29, 2019 | 512.35 | 515.42 | 509.90 | 512.36 | 16,333 | -0.89(-0.17%) |
Nov 27, 2019 | 512.56 | 518.53 | 512.14 | 513.25 | 21,000 | +0.60(+0.12%) |
Nov 26, 2019 | 513.93 | 514.16 | 510.77 | 512.65 | 21,411 | -0.60(-0.12%) |
Nov 25, 2019 | 508.50 | 515.27 | 507.79 | 513.25 | 25,390 | +4.97(+0.98%) |
Nov 22, 2019 | 509.34 | 512.55 | 507.95 | 508.28 | 15,217 | +2.09(+0.41%) |
Nov 21, 2019 | 509.40 | 509.40 | 504.02 | 506.19 | 17,986 | -1.91(-0.38%) |
Nov 20, 2019 | 509.96 | 511.83 | 504.80 | 508.10 | 47,741 | -3.15(-0.62%) |
Nov 19, 2019 | 507.94 | 511.94 | 501.33 | 511.25 | 36,698 | +4.44(+0.88%) |
Nov 18, 2019 | 504.12 | 508.30 | 500.98 | 506.81 | 27,258 | +0.01(+0.00%) |
Nov 15, 2019 | 508.82 | 510.24 | 506.05 | 506.80 | 19,174 | -0.73(-0.14%) |
Nov 14, 2019 | 501.71 | 507.76 | 501.71 | 507.53 | 22,610 | +6.99(+1.40%) |
Nov 13, 2019 | 505.87 | 509.03 | 492.84 | 500.54 | 30,266 | -7.73(-1.52%) |
Nov 12, 2019 | 511.25 | 511.49 | 505.96 | 508.27 | 33,035 | -2.18(-0.43%) |
Nov 11, 2019 | 502.60 | 510.48 | 501.42 | 510.45 | 27,165 | +6.47(+1.28%) |
Nov 08, 2019 | 507.18 | 508.70 | 501.49 | 503.98 | 35,000 | -2.88(-0.57%) |
Nov 07, 2019 | 497.99 | 508.74 | 497.99 | 506.86 | 56,600 | +11.75(+2.37%) |
Nov 06, 2019 | 495.85 | 499.57 | 493.58 | 495.11 | 43,611 | -1.13(-0.23%) |
Nov 05, 2019 | 497.42 | 507.26 | 494.37 | 496.25 | 28,859 | +3.52(+0.71%) |
Nov 04, 2019 | 491.26 | 495.80 | 491.26 | 492.73 | 28,689 | +3.73(+0.76%) |