Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 427.72 | 428.91 | 407.89 | 412.16 | 211,867 | -22.19(-5.11%) |
Feb 27, 2020 | 434.92 | 452.10 | 433.95 | 434.35 | 166,634 | -10.86(-2.44%) |
Feb 26, 2020 | 452.01 | 458.28 | 440.85 | 445.21 | 199,394 | -6.95(-1.54%) |
Feb 25, 2020 | 466.62 | 471.25 | 450.54 | 452.16 | 116,864 | -16.15(-3.45%) |
Feb 24, 2020 | 469.96 | 474.23 | 467.29 | 468.32 | 114,563 | -10.55(-2.20%) |
Feb 21, 2020 | 480.48 | 483.95 | 478.40 | 478.87 | 121,778 | -1.68(-0.35%) |
Feb 20, 2020 | 497.59 | 497.59 | 480.03 | 480.55 | 116,746 | -19.67(-3.93%) |
Feb 19, 2020 | 484.23 | 506.67 | 482.41 | 500.21 | 170,315 | +15.41(+3.18%) |
Feb 18, 2020 | 484.24 | 487.84 | 482.07 | 484.81 | 127,757 | -0.11(-0.02%) |
Feb 14, 2020 | 484.51 | 485.83 | 481.17 | 484.91 | 162,032 | +0.05(+0.01%) |
Feb 13, 2020 | 482.65 | 486.87 | 482.65 | 484.87 | 43,556 | +1.52(+0.31%) |
Feb 12, 2020 | 484.75 | 487.94 | 483.32 | 483.35 | 56,441 | +0.03(+0.01%) |
Feb 11, 2020 | 482.38 | 484.23 | 480.60 | 483.32 | 50,691 | +3.13(+0.65%) |
Feb 10, 2020 | 476.70 | 480.31 | 475.42 | 480.19 | 58,210 | +2.03(+0.42%) |
Feb 07, 2020 | 479.95 | 480.35 | 476.39 | 478.16 | 51,814 | -2.62(-0.55%) |
Feb 06, 2020 | 483.25 | 486.15 | 477.34 | 480.78 | 51,982 | -1.22(-0.25%) |
Feb 05, 2020 | 475.57 | 483.81 | 471.32 | 482.00 | 91,199 | +11.65(+2.48%) |
Feb 04, 2020 | 470.21 | 475.11 | 464.59 | 470.36 | 126,710 | +5.38(+1.16%) |
Feb 03, 2020 | 462.45 | 469.12 | 461.38 | 464.97 | 62,335 | +4.37(+0.95%) |
Jan 31, 2020 | 474.37 | 474.37 | 459.61 | 460.60 | 66,313 | -14.66(-3.08%) |
Jan 30, 2020 | 470.47 | 476.06 | 470.18 | 475.26 | 44,802 | +1.81(+0.38%) |
Jan 29, 2020 | 470.92 | 479.46 | 470.63 | 473.45 | 58,367 | +2.07(+0.44%) |
Jan 28, 2020 | 473.24 | 478.80 | 471.07 | 471.38 | 57,310 | -0.65(-0.14%) |
Jan 27, 2020 | 465.98 | 474.77 | 465.98 | 472.03 | 59,557 | +0.89(+0.19%) |
Jan 24, 2020 | 473.91 | 474.38 | 469.75 | 471.15 | 51,408 | -2.30(-0.49%) |
Jan 23, 2020 | 473.05 | 475.36 | 472.12 | 473.44 | 55,305 | -0.24(-0.05%) |
Jan 22, 2020 | 472.29 | 478.46 | 472.29 | 473.68 | 59,163 | +3.23(+0.69%) |
Jan 21, 2020 | 466.74 | 472.83 | 465.19 | 470.45 | 68,520 | +3.15(+0.67%) |
Jan 17, 2020 | 467.69 | 469.41 | 465.34 | 467.30 | 46,237 | +0.57(+0.12%) |
Jan 16, 2020 | 463.52 | 467.97 | 463.52 | 466.73 | 51,301 | +5.18(+1.12%) |
Jan 15, 2020 | 459.13 | 465.61 | 458.40 | 461.55 | 58,985 | +3.13(+0.68%) |
Jan 14, 2020 | 457.11 | 460.79 | 454.97 | 458.42 | 63,808 | +1.31(+0.29%) |
Jan 13, 2020 | 453.66 | 457.44 | 452.67 | 457.11 | 114,197 | +4.69(+1.04%) |
Jan 10, 2020 | 450.93 | 453.08 | 446.14 | 452.42 | 69,457 | +2.91(+0.65%) |
Jan 09, 2020 | 443.30 | 452.48 | 440.93 | 449.51 | 52,887 | +7.55(+1.71%) |
Jan 08, 2020 | 436.94 | 442.86 | 436.21 | 441.95 | 70,354 | +5.76(+1.32%) |
Jan 07, 2020 | 439.23 | 440.15 | 436.08 | 436.19 | 66,901 | -4.03(-0.92%) |
Jan 06, 2020 | 433.51 | 440.38 | 431.93 | 440.23 | 65,517 | +4.96(+1.14%) |
Jan 03, 2020 | 431.76 | 437.92 | 427.37 | 435.27 | 78,785 | +0.59(+0.14%) |
Jan 02, 2020 | 434.67 | 435.91 | 428.08 | 434.68 | 52,301 | +1.47(+0.34%) |
Dec 31, 2019 | 434.75 | 435.91 | 431.03 | 433.21 | 67,632 | -1.90(-0.44%) |
Dec 30, 2019 | 432.87 | 435.11 | 430.75 | 435.11 | 46,145 | +2.45(+0.57%) |
Dec 27, 2019 | 433.14 | 436.94 | 431.15 | 432.66 | 56,275 | -0.14(-0.03%) |
Dec 26, 2019 | 432.15 | 435.84 | 431.77 | 432.80 | 31,721 | +1.79(+0.41%) |
Dec 24, 2019 | 430.78 | 431.98 | 428.73 | 431.02 | 15,817 | +0.92(+0.21%) |
Dec 23, 2019 | 430.10 | 431.18 | 428.05 | 430.10 | 93,051 | +0.38(+0.09%) |
Dec 20, 2019 | 426.59 | 430.99 | 424.35 | 429.72 | 125,124 | +4.58(+1.08%) |
Dec 19, 2019 | 427.45 | 429.59 | 424.37 | 425.14 | 65,206 | -2.44(-0.57%) |
Dec 18, 2019 | 433.83 | 433.83 | 425.46 | 427.57 | 102,552 | -5.35(-1.23%) |
Dec 17, 2019 | 436.07 | 436.63 | 432.45 | 432.92 | 56,788 | -2.41(-0.55%) |
Dec 16, 2019 | 436.28 | 438.97 | 434.42 | 435.33 | 67,283 | +1.27(+0.29%) |
Dec 13, 2019 | 430.93 | 435.11 | 428.97 | 434.06 | 71,282 | +3.70(+0.86%) |
Dec 12, 2019 | 430.55 | 432.45 | 427.97 | 430.36 | 49,325 | +0.86(+0.20%) |
Dec 11, 2019 | 427.43 | 430.55 | 423.79 | 429.50 | 66,865 | +3.25(+0.76%) |
Dec 10, 2019 | 425.14 | 428.61 | 423.31 | 426.24 | 52,203 | +2.08(+0.49%) |
Dec 09, 2019 | 429.74 | 430.18 | 422.83 | 424.16 | 112,456 | -5.75(-1.34%) |
Dec 06, 2019 | 430.20 | 433.13 | 427.68 | 429.91 | 83,754 | +3.19(+0.75%) |
Dec 05, 2019 | 428.32 | 428.53 | 425.21 | 426.73 | 119,324 | -0.35(-0.08%) |
Dec 04, 2019 | 425.19 | 432.63 | 423.61 | 427.07 | 135,158 | +3.09(+0.73%) |
Dec 03, 2019 | 412.13 | 424.12 | 411.21 | 423.99 | 48,186 | +7.34(+1.76%) |