Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 672.09 | 703.16 | 666.36 | 701.70 | 338,600 | +10.05(+1.45%) |
Feb 27, 2020 | 686.06 | 710.43 | 685.43 | 691.65 | 206,477 | -8.73(-1.25%) |
Feb 26, 2020 | 707.81 | 721.97 | 698.12 | 700.38 | 166,991 | -2.62(-0.37%) |
Feb 25, 2020 | 732.33 | 732.33 | 699.89 | 703.00 | 184,284 | -23.58(-3.25%) |
Feb 24, 2020 | 735.25 | 737.00 | 717.66 | 726.58 | 181,142 | -33.64(-4.43%) |
Feb 21, 2020 | 751.97 | 762.03 | 748.43 | 760.22 | 147,600 | +4.83(+0.64%) |
Feb 20, 2020 | 763.92 | 765.90 | 751.43 | 755.39 | 111,784 | -11.00(-1.44%) |
Feb 19, 2020 | 754.58 | 770.42 | 753.70 | 766.39 | 111,061 | +14.15(+1.88%) |
Feb 18, 2020 | 759.68 | 763.26 | 750.17 | 752.24 | 152,245 | -10.96(-1.44%) |
Feb 14, 2020 | 770.00 | 772.22 | 761.01 | 763.20 | 123,100 | -6.28(-0.82%) |
Feb 13, 2020 | 767.64 | 775.03 | 759.15 | 769.48 | 172,521 | -3.31(-0.43%) |
Feb 12, 2020 | 781.00 | 784.38 | 770.30 | 772.79 | 107,847 | -7.21(-0.92%) |
Feb 11, 2020 | 781.61 | 787.87 | 775.49 | 780.00 | 242,082 | -0.77(-0.10%) |
Feb 10, 2020 | 785.24 | 799.15 | 779.22 | 780.77 | 216,380 | -6.38(-0.81%) |
Feb 07, 2020 | 777.45 | 808.94 | 770.18 | 787.15 | 423,400 | +8.63(+1.11%) |
Feb 06, 2020 | 787.38 | 788.14 | 770.67 | 778.52 | 180,540 | -0.51(-0.07%) |
Feb 05, 2020 | 779.51 | 790.50 | 776.70 | 779.03 | 149,746 | +11.03(+1.44%) |
Feb 04, 2020 | 756.61 | 775.32 | 756.61 | 768.00 | 160,238 | +9.94(+1.31%) |
Feb 03, 2020 | 762.97 | 766.50 | 757.63 | 758.06 | 130,799 | +0.88(+0.12%) |
Jan 31, 2020 | 773.67 | 774.71 | 752.75 | 757.18 | 157,800 | -19.82(-2.55%) |
Jan 30, 2020 | 792.43 | 794.36 | 766.21 | 777.00 | 177,384 | -25.62(-3.19%) |
Jan 29, 2020 | 801.29 | 812.11 | 799.38 | 802.62 | 111,759 | +2.67(+0.33%) |
Jan 28, 2020 | 802.15 | 803.65 | 790.69 | 799.95 | 162,530 | +0.07(+0.01%) |
Jan 27, 2020 | 800.47 | 807.74 | 794.06 | 799.88 | 144,041 | -20.07(-2.45%) |
Jan 24, 2020 | 836.07 | 836.07 | 817.87 | 819.95 | 122,900 | -11.17(-1.34%) |
Jan 23, 2020 | 833.50 | 834.47 | 824.39 | 831.12 | 83,011 | -3.80(-0.46%) |
Jan 22, 2020 | 838.23 | 843.82 | 833.82 | 834.92 | 84,584 | -0.21(-0.03%) |
Jan 21, 2020 | 831.00 | 839.50 | 830.28 | 835.13 | 164,219 | +3.82(+0.46%) |
Jan 17, 2020 | 833.97 | 834.84 | 825.36 | 831.31 | 122,800 | +0.64(+0.08%) |
Jan 16, 2020 | 823.00 | 830.67 | 816.68 | 830.67 | 103,913 | +12.28(+1.50%) |
Jan 15, 2020 | 827.43 | 830.46 | 815.50 | 818.39 | 133,621 | -12.24(-1.47%) |
Jan 14, 2020 | 820.00 | 835.97 | 818.18 | 830.63 | 152,161 | +8.06(+0.98%) |
Jan 13, 2020 | 815.15 | 824.62 | 813.66 | 822.57 | 147,174 | +4.88(+0.60%) |
Jan 10, 2020 | 816.60 | 822.25 | 813.22 | 817.69 | 167,500 | +6.83(+0.84%) |
Jan 09, 2020 | 806.16 | 813.10 | 800.52 | 810.86 | 168,203 | +13.79(+1.73%) |
Jan 08, 2020 | 796.32 | 805.49 | 795.00 | 797.07 | 148,194 | -0.09(-0.01%) |
Jan 07, 2020 | 790.56 | 801.12 | 787.18 | 797.16 | 105,772 | +3.43(+0.43%) |
Jan 06, 2020 | 779.89 | 793.86 | 779.10 | 793.73 | 187,914 | +4.19(+0.53%) |
Jan 03, 2020 | 790.10 | 802.07 | 788.20 | 789.54 | 149,600 | -15.52(-1.93%) |
Jan 02, 2020 | 805.17 | 809.99 | 796.47 | 805.06 | 150,348 | +11.78(+1.48%) |
Dec 31, 2019 | 790.71 | 794.32 | 783.79 | 793.28 | 81,500 | +1.37(+0.17%) |
Dec 30, 2019 | 795.81 | 795.81 | 785.26 | 791.91 | 77,160 | -0.92(-0.12%) |
Dec 27, 2019 | 792.02 | 795.27 | 789.46 | 792.83 | 73,900 | +0.85(+0.11%) |
Dec 26, 2019 | 791.27 | 792.64 | 787.01 | 791.98 | 64,554 | +1.51(+0.19%) |
Dec 24, 2019 | 788.00 | 792.20 | 783.85 | 790.47 | 69,800 | +1.04(+0.13%) |
Dec 23, 2019 | 798.12 | 798.12 | 784.93 | 789.43 | 133,021 | -3.88(-0.49%) |
Dec 20, 2019 | 793.99 | 795.36 | 787.19 | 793.31 | 197,700 | +6.72(+0.85%) |
Dec 19, 2019 | 778.72 | 787.31 | 776.41 | 786.59 | 172,837 | +10.88(+1.40%) |
Dec 18, 2019 | 775.36 | 779.21 | 772.99 | 775.71 | 156,102 | -1.46(-0.19%) |
Dec 17, 2019 | 786.80 | 786.80 | 775.77 | 777.17 | 166,003 | -4.10(-0.52%) |
Dec 16, 2019 | 778.41 | 786.01 | 775.74 | 781.27 | 153,870 | +11.57(+1.50%) |
Dec 13, 2019 | 774.45 | 781.52 | 761.84 | 769.70 | 193,200 | -5.72(-0.74%) |
Dec 12, 2019 | 762.42 | 778.15 | 762.42 | 775.42 | 193,824 | +13.07(+1.71%) |
Dec 11, 2019 | 750.00 | 764.24 | 750.00 | 762.35 | 164,315 | +8.13(+1.08%) |
Dec 10, 2019 | 756.98 | 763.98 | 752.82 | 754.22 | 196,114 | -2.76(-0.36%) |
Dec 09, 2019 | 760.89 | 763.30 | 755.80 | 756.98 | 204,480 | -4.02(-0.53%) |
Dec 06, 2019 | 745.32 | 762.50 | 745.10 | 761.00 | 240,700 | +24.15(+3.28%) |
Dec 05, 2019 | 734.42 | 747.50 | 733.48 | 736.85 | 291,411 | +5.19(+0.71%) |
Dec 04, 2019 | 713.56 | 735.75 | 713.56 | 731.66 | 324,022 | +19.62(+2.76%) |
Dec 03, 2019 | 713.93 | 721.47 | 709.10 | 712.04 | 215,434 | -11.92(-1.65%) |