Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 405.11 | 405.11 | 397.42 | 399.49 | 40,056 | -7.48(-1.84%) |
Jan 30, 2020 | 403.87 | 407.08 | 400.96 | 406.97 | 35,771 | +1.78(+0.44%) |
Jan 29, 2020 | 408.97 | 408.97 | 403.15 | 405.19 | 49,690 | -2.11(-0.52%) |
Jan 28, 2020 | 409.75 | 410.26 | 405.90 | 407.30 | 53,388 | -0.70(-0.17%) |
Jan 27, 2020 | 407.59 | 410.29 | 404.52 | 408.00 | 46,349 | -3.22(-0.78%) |
Jan 24, 2020 | 421.01 | 422.81 | 411.07 | 411.21 | 32,793 | -9.46(-2.25%) |
Jan 23, 2020 | 422.00 | 422.08 | 419.00 | 420.67 | 41,529 | -1.43(-0.34%) |
Jan 22, 2020 | 423.23 | 424.28 | 419.19 | 422.10 | 33,243 | +0.33(+0.08%) |
Jan 21, 2020 | 426.90 | 426.90 | 421.40 | 421.77 | 44,372 | -6.43(-1.50%) |
Jan 17, 2020 | 428.33 | 428.51 | 425.46 | 428.21 | 36,755 | +0.92(+0.21%) |
Jan 16, 2020 | 426.50 | 429.21 | 424.92 | 427.29 | 35,672 | +2.18(+0.51%) |
Jan 15, 2020 | 423.00 | 427.76 | 420.97 | 425.11 | 56,449 | +3.05(+0.72%) |
Jan 14, 2020 | 423.46 | 427.43 | 420.78 | 422.06 | 54,343 | -1.24(-0.29%) |
Jan 13, 2020 | 418.28 | 425.21 | 417.22 | 423.30 | 89,932 | +6.37(+1.53%) |
Jan 10, 2020 | 419.45 | 423.45 | 416.19 | 416.93 | 42,037 | -1.75(-0.42%) |
Jan 09, 2020 | 420.16 | 423.25 | 416.93 | 418.68 | 38,216 | -1.35(-0.32%) |
Jan 08, 2020 | 424.42 | 425.34 | 418.97 | 420.03 | 48,080 | -4.86(-1.14%) |
Jan 07, 2020 | 429.17 | 429.62 | 424.11 | 424.89 | 46,992 | -5.20(-1.21%) |
Jan 06, 2020 | 429.89 | 434.40 | 427.29 | 430.09 | 55,614 | -1.76(-0.41%) |
Jan 03, 2020 | 433.88 | 435.61 | 429.60 | 431.85 | 43,907 | -5.05(-1.16%) |
Jan 02, 2020 | 444.19 | 444.19 | 434.09 | 436.90 | 49,152 | -5.21(-1.18%) |
Dec 31, 2019 | 442.45 | 445.05 | 440.96 | 442.11 | 38,295 | -1.28(-0.29%) |
Dec 30, 2019 | 439.72 | 444.19 | 438.18 | 443.39 | 32,494 | +3.94(+0.90%) |
Dec 27, 2019 | 438.25 | 440.69 | 436.19 | 439.45 | 44,238 | +1.44(+0.33%) |
Dec 26, 2019 | 439.64 | 440.77 | 435.05 | 438.01 | 27,949 | -0.11(-0.02%) |
Dec 24, 2019 | 440.05 | 442.37 | 438.12 | 438.12 | 14,085 | -2.14(-0.49%) |
Dec 23, 2019 | 440.45 | 441.54 | 438.00 | 440.26 | 32,108 | +0.15(+0.03%) |
Dec 20, 2019 | 443.12 | 443.12 | 432.82 | 440.11 | 91,557 | -0.54(-0.12%) |
Dec 19, 2019 | 437.88 | 441.56 | 436.84 | 440.65 | 72,549 | +3.20(+0.73%) |
Dec 18, 2019 | 443.20 | 444.36 | 436.06 | 437.45 | 106,262 | -6.02(-1.36%) |
Dec 17, 2019 | 441.83 | 444.52 | 440.76 | 443.46 | 75,398 | +1.87(+0.42%) |
Dec 16, 2019 | 438.18 | 441.59 | 433.58 | 441.59 | 54,684 | +5.50(+1.26%) |
Dec 13, 2019 | 440.26 | 441.86 | 433.91 | 436.09 | 67,017 | -3.94(-0.89%) |
Dec 12, 2019 | 441.12 | 444.94 | 438.85 | 440.03 | 55,719 | -1.52(-0.34%) |
Dec 11, 2019 | 440.44 | 444.09 | 439.86 | 441.55 | 23,296 | +2.42(+0.55%) |
Dec 10, 2019 | 443.32 | 444.14 | 437.83 | 439.12 | 81,129 | -3.27(-0.74%) |
Dec 09, 2019 | 438.79 | 443.32 | 438.61 | 442.39 | 31,373 | +2.89(+0.66%) |
Dec 06, 2019 | 443.53 | 443.53 | 438.37 | 439.50 | 38,998 | -1.36(-0.31%) |
Dec 05, 2019 | 440.22 | 443.26 | 438.41 | 440.86 | 28,436 | +1.83(+0.42%) |
Dec 04, 2019 | 442.50 | 445.75 | 439.03 | 439.03 | 42,282 | -1.99(-0.45%) |
Dec 03, 2019 | 437.12 | 442.72 | 433.52 | 441.02 | 36,597 | +0.64(+0.15%) |
Dec 02, 2019 | 443.53 | 443.53 | 436.62 | 440.38 | 37,979 | -6.74(-1.51%) |
Nov 29, 2019 | 446.56 | 449.81 | 442.63 | 447.12 | 15,798 | +3.59(+0.81%) |
Nov 27, 2019 | 446.44 | 446.44 | 441.26 | 443.53 | 44,080 | +0.00(+0.00%) |
Nov 26, 2019 | 443.50 | 446.88 | 440.48 | 443.53 | 41,956 | +0.81(+0.18%) |
Nov 25, 2019 | 443.53 | 443.98 | 438.55 | 442.72 | 29,770 | -0.72(-0.16%) |
Nov 22, 2019 | 443.98 | 443.98 | 439.34 | 443.43 | 29,276 | -0.78(-0.18%) |
Nov 21, 2019 | 450.91 | 450.91 | 441.99 | 444.21 | 30,642 | -7.17(-1.59%) |
Nov 20, 2019 | 449.98 | 453.19 | 448.51 | 451.38 | 67,900 | +0.97(+0.22%) |
Nov 19, 2019 | 451.03 | 455.25 | 447.82 | 450.41 | 40,427 | -0.51(-0.11%) |
Nov 18, 2019 | 452.64 | 456.11 | 446.58 | 450.92 | 33,107 | -2.62(-0.58%) |
Nov 15, 2019 | 457.03 | 457.25 | 452.40 | 453.53 | 46,510 | -2.72(-0.60%) |
Nov 14, 2019 | 447.68 | 456.44 | 447.68 | 456.26 | 47,459 | +7.58(+1.69%) |
Nov 13, 2019 | 446.88 | 452.91 | 444.21 | 448.67 | 62,718 | +0.49(+0.11%) |
Nov 12, 2019 | 443.07 | 449.64 | 443.03 | 448.18 | 59,011 | +5.30(+1.20%) |
Nov 11, 2019 | 446.57 | 450.94 | 441.85 | 442.89 | 35,338 | -4.89(-1.09%) |
Nov 08, 2019 | 443.44 | 448.33 | 443.44 | 447.78 | 34,910 | +3.27(+0.74%) |
Nov 07, 2019 | 444.80 | 447.40 | 442.48 | 444.51 | 53,835 | +1.09(+0.24%) |
Nov 06, 2019 | 437.52 | 445.74 | 437.28 | 443.42 | 45,159 | +6.22(+1.42%) |
Nov 05, 2019 | 431.58 | 437.40 | 429.27 | 437.20 | 35,450 | +5.02(+1.16%) |
Nov 04, 2019 | 436.63 | 436.63 | 432.12 | 432.18 | 36,240 | -3.28(-0.75%) |