Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 458.66 | 484.52 | 458.66 | 479.22 | 65,166 | +10.05(+2.14%) |
Feb 27, 2020 | 447.83 | 480.64 | 441.21 | 469.16 | 76,488 | +16.57(+3.66%) |
Feb 26, 2020 | 472.63 | 481.20 | 452.59 | 452.59 | 23,629 | -16.26(-3.47%) |
Feb 25, 2020 | 477.64 | 480.17 | 468.85 | 468.85 | 37,271 | -7.05(-1.48%) |
Feb 24, 2020 | 489.61 | 489.61 | 475.07 | 475.90 | 45,114 | -21.16(-4.26%) |
Feb 21, 2020 | 508.04 | 508.04 | 494.40 | 497.06 | 45,438 | -8.86(-1.75%) |
Feb 20, 2020 | 518.53 | 518.53 | 505.33 | 505.92 | 15,168 | -6.69(-1.31%) |
Feb 19, 2020 | 513.59 | 516.02 | 512.61 | 512.61 | 23,276 | +0.96(+0.19%) |
Feb 18, 2020 | 510.39 | 515.31 | 510.39 | 511.65 | 34,715 | -0.87(-0.17%) |
Feb 14, 2020 | 519.40 | 521.14 | 511.45 | 512.51 | 20,567 | -8.11(-1.56%) |
Feb 13, 2020 | 519.87 | 528.65 | 519.87 | 520.62 | 27,915 | -2.47(-0.47%) |
Feb 12, 2020 | 523.30 | 527.74 | 520.31 | 523.09 | 18,112 | +1.64(+0.31%) |
Feb 11, 2020 | 523.56 | 524.83 | 516.63 | 521.45 | 29,225 | -2.21(-0.42%) |
Feb 10, 2020 | 523.41 | 525.00 | 521.76 | 523.66 | 45,914 | +0.51(+0.10%) |
Feb 07, 2020 | 524.03 | 525.40 | 520.21 | 523.15 | 36,938 | -1.87(-0.36%) |
Feb 06, 2020 | 524.19 | 527.02 | 518.37 | 525.02 | 47,493 | +1.91(+0.36%) |
Feb 05, 2020 | 514.50 | 524.65 | 512.70 | 523.11 | 41,007 | +9.37(+1.82%) |
Feb 04, 2020 | 529.81 | 530.92 | 512.52 | 513.74 | 36,638 | -10.29(-1.96%) |
Feb 03, 2020 | 524.76 | 532.20 | 520.81 | 524.03 | 37,434 | +2.06(+0.40%) |
Jan 31, 2020 | 531.57 | 531.57 | 519.65 | 521.97 | 44,087 | -10.25(-1.92%) |
Jan 30, 2020 | 538.62 | 538.87 | 530.91 | 532.22 | 139,042 | -8.85(-1.64%) |
Jan 29, 2020 | 552.62 | 555.25 | 541.05 | 541.07 | 20,885 | -14.25(-2.57%) |
Jan 28, 2020 | 555.14 | 558.26 | 551.23 | 555.31 | 19,361 | +1.46(+0.26%) |
Jan 27, 2020 | 559.01 | 559.15 | 552.62 | 553.85 | 22,004 | -13.34(-2.35%) |
Jan 24, 2020 | 579.63 | 579.63 | 563.58 | 567.19 | 18,623 | -11.29(-1.95%) |
Jan 23, 2020 | 583.73 | 585.90 | 576.59 | 578.48 | 30,573 | -5.56(-0.95%) |
Jan 22, 2020 | 586.93 | 590.19 | 582.71 | 584.04 | 24,256 | -1.45(-0.25%) |
Jan 21, 2020 | 592.07 | 592.07 | 584.38 | 585.49 | 19,505 | -6.74(-1.14%) |
Jan 17, 2020 | 594.84 | 594.84 | 590.64 | 592.23 | 25,778 | -0.87(-0.15%) |
Jan 16, 2020 | 588.10 | 593.10 | 588.10 | 593.10 | 25,814 | +6.05(+1.03%) |
Jan 15, 2020 | 588.65 | 594.66 | 584.86 | 587.05 | 27,596 | -1.25(-0.21%) |
Jan 14, 2020 | 592.34 | 592.34 | 586.94 | 588.29 | 22,265 | -5.08(-0.86%) |
Jan 13, 2020 | 586.30 | 594.35 | 586.30 | 593.38 | 14,692 | +7.57(+1.29%) |
Jan 10, 2020 | 596.27 | 596.27 | 581.85 | 585.80 | 28,409 | -8.33(-1.40%) |
Jan 09, 2020 | 604.16 | 604.16 | 593.50 | 594.13 | 27,405 | -8.60(-1.43%) |
Jan 08, 2020 | 602.12 | 608.24 | 601.00 | 602.73 | 14,148 | +0.51(+0.09%) |
Jan 07, 2020 | 606.63 | 606.63 | 601.03 | 602.21 | 18,340 | -4.48(-0.74%) |
Jan 06, 2020 | 604.23 | 607.31 | 602.44 | 606.69 | 23,720 | -0.87(-0.14%) |
Jan 03, 2020 | 603.03 | 612.74 | 601.38 | 607.56 | 24,516 | +0.16(+0.03%) |
Jan 02, 2020 | 608.91 | 616.75 | 602.52 | 607.39 | 18,106 | +0.10(+0.02%) |
Dec 31, 2019 | 607.52 | 609.06 | 602.02 | 607.29 | 13,783 | -0.23(-0.04%) |
Dec 30, 2019 | 606.73 | 608.69 | 605.83 | 607.52 | 10,867 | -0.13(-0.02%) |
Dec 27, 2019 | 612.92 | 612.92 | 604.68 | 607.65 | 15,467 | -4.60(-0.75%) |
Dec 26, 2019 | 612.22 | 618.04 | 610.96 | 612.25 | 20,060 | +0.43(+0.07%) |
Dec 24, 2019 | 615.70 | 616.72 | 611.82 | 611.82 | 3,893 | -2.83(-0.46%) |
Dec 23, 2019 | 617.72 | 617.75 | 612.94 | 614.65 | 23,732 | -3.10(-0.50%) |
Dec 20, 2019 | 617.00 | 623.02 | 616.32 | 617.75 | 40,404 | +2.19(+0.36%) |
Dec 19, 2019 | 618.91 | 622.27 | 614.62 | 615.57 | 25,987 | -3.95(-0.64%) |
Dec 18, 2019 | 612.01 | 620.57 | 611.10 | 619.52 | 23,025 | +8.82(+1.44%) |
Dec 17, 2019 | 609.23 | 613.94 | 605.64 | 610.70 | 29,439 | +2.59(+0.43%) |
Dec 16, 2019 | 609.05 | 611.39 | 606.58 | 608.12 | 17,098 | +1.84(+0.30%) |
Dec 13, 2019 | 617.26 | 618.27 | 602.03 | 606.27 | 26,304 | -12.28(-1.99%) |
Dec 12, 2019 | 608.44 | 620.07 | 608.44 | 618.55 | 26,937 | +10.17(+1.67%) |
Dec 11, 2019 | 598.88 | 608.38 | 598.88 | 608.38 | 26,395 | +10.84(+1.81%) |
Dec 10, 2019 | 598.00 | 601.78 | 596.37 | 597.54 | 21,413 | -0.47(-0.08%) |
Dec 09, 2019 | 598.75 | 607.57 | 598.00 | 598.00 | 20,161 | -0.67(-0.11%) |
Dec 06, 2019 | 601.60 | 601.60 | 596.38 | 598.68 | 23,358 | +1.15(+0.19%) |
Dec 05, 2019 | 598.57 | 600.63 | 596.56 | 597.53 | 18,271 | +0.82(+0.14%) |
Dec 04, 2019 | 591.24 | 600.63 | 591.24 | 596.71 | 19,082 | +7.69(+1.31%) |
Dec 03, 2019 | 589.24 | 591.93 | 583.10 | 589.02 | 26,387 | -4.50(-0.76%) |