Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 612.79 | 619.12 | 545.72 | 548.77 | 5,380,750 | -8.44(-1.52%) |
Feb 27, 2020 | 521.80 | 558.85 | 499.29 | 557.21 | 4,489,532 | +72.47(+14.95%) |
Feb 26, 2020 | 484.04 | 495.77 | 458.71 | 484.75 | 3,208,446 | -7.04(-1.43%) |
Feb 25, 2020 | 443.94 | 496.24 | 439.25 | 491.78 | 3,762,887 | +36.58(+8.04%) |
Feb 24, 2020 | 452.62 | 461.06 | 439.95 | 455.20 | 2,959,761 | +47.37(+11.62%) |
Feb 21, 2020 | 390.94 | 412.51 | 389.53 | 407.82 | 1,637,145 | +22.05(+5.71%) |
Feb 20, 2020 | 377.34 | 399.15 | 375.23 | 385.78 | 1,307,199 | +10.79(+2.88%) |
Feb 19, 2020 | 379.21 | 380.62 | 372.65 | 374.99 | 677,568 | -10.79(-2.80%) |
Feb 18, 2020 | 392.35 | 393.52 | 383.67 | 385.78 | 824,548 | -0.94(-0.24%) |
Feb 14, 2020 | 388.12 | 391.88 | 385.31 | 386.72 | 688,185 | -3.05(-0.78%) |
Feb 13, 2020 | 396.57 | 397.74 | 384.84 | 389.77 | 888,107 | +1.64(+0.42%) |
Feb 12, 2020 | 392.82 | 395.63 | 387.42 | 388.12 | 660,446 | -11.49(-2.88%) |
Feb 11, 2020 | 393.29 | 402.90 | 389.30 | 399.62 | 1,050,631 | +0.00(+0.00%) |
Feb 10, 2020 | 419.08 | 419.32 | 399.62 | 399.62 | 806,286 | -15.01(-3.62%) |
Feb 07, 2020 | 414.86 | 418.38 | 408.06 | 414.63 | 942,303 | +5.16(+1.26%) |
Feb 06, 2020 | 417.20 | 421.66 | 409.00 | 409.47 | 734,935 | -10.32(-2.46%) |
Feb 05, 2020 | 409.00 | 427.76 | 409.00 | 419.79 | 1,168,886 | -4.92(-1.16%) |
Feb 04, 2020 | 437.14 | 441.60 | 421.90 | 424.71 | 1,487,801 | -31.19(-6.84%) |
Feb 03, 2020 | 470.44 | 471.38 | 452.15 | 455.90 | 1,313,124 | -21.57(-4.52%) |
Jan 31, 2020 | 449.57 | 481.93 | 449.57 | 477.48 | 1,560,182 | +22.28(+4.89%) |
Jan 30, 2020 | 469.03 | 473.49 | 454.73 | 455.20 | 1,274,189 | -5.16(-1.12%) |
Jan 29, 2020 | 454.49 | 466.22 | 453.09 | 460.36 | 812,229 | -1.88(-0.41%) |
Jan 28, 2020 | 474.66 | 478.18 | 458.95 | 462.23 | 888,375 | -22.28(-4.60%) |
Jan 27, 2020 | 486.62 | 490.61 | 477.24 | 484.51 | 1,238,141 | +28.14(+6.17%) |
Jan 24, 2020 | 439.01 | 462.47 | 437.20 | 456.37 | 1,049,251 | +11.49(+2.58%) |
Jan 23, 2020 | 450.04 | 456.13 | 444.41 | 444.88 | 753,603 | -4.22(-0.94%) |
Jan 22, 2020 | 445.82 | 450.74 | 441.13 | 449.10 | 575,722 | -3.52(-0.78%) |
Jan 21, 2020 | 455.90 | 456.13 | 449.10 | 452.62 | 521,560 | +0.94(+0.21%) |
Jan 17, 2020 | 452.85 | 459.65 | 450.74 | 451.68 | 596,051 | -7.04(-1.53%) |
Jan 16, 2020 | 465.28 | 468.10 | 458.48 | 458.71 | 668,477 | -13.37(-2.83%) |
Jan 15, 2020 | 471.85 | 476.54 | 465.28 | 472.08 | 816,294 | -0.24(-0.05%) |
Jan 14, 2020 | 468.10 | 474.66 | 465.28 | 472.32 | 990,925 | +5.63(+1.21%) |
Jan 13, 2020 | 477.94 | 480.06 | 466.69 | 466.69 | 669,112 | -16.89(-3.49%) |
Jan 10, 2020 | 474.43 | 485.92 | 473.96 | 483.57 | 825,476 | +3.99(+0.83%) |
Jan 09, 2020 | 480.52 | 488.50 | 477.01 | 479.59 | 738,693 | -12.43(-2.53%) |
Jan 08, 2020 | 503.74 | 506.09 | 485.21 | 492.02 | 779,059 | -16.65(-3.27%) |
Jan 07, 2020 | 502.57 | 508.20 | 499.05 | 508.67 | 477,221 | +5.63(+1.12%) |
Jan 06, 2020 | 525.08 | 526.96 | 503.04 | 503.04 | 668,845 | -9.85(-1.92%) |
Jan 03, 2020 | 518.99 | 519.22 | 503.98 | 512.89 | 778,166 | +13.37(+2.68%) |
Jan 02, 2020 | 512.18 | 515.23 | 499.52 | 499.52 | 687,896 | -25.56(-4.87%) |
Dec 31, 2019 | 533.06 | 535.47 | 524.14 | 525.08 | 494,749 | -3.05(-0.58%) |
Dec 30, 2019 | 518.75 | 535.64 | 517.81 | 528.13 | 674,746 | +10.08(+1.95%) |
Dec 27, 2019 | 511.01 | 521.80 | 510.57 | 518.05 | 473,876 | +1.88(+0.36%) |
Dec 26, 2019 | 527.66 | 527.90 | 516.17 | 516.17 | 301,337 | -14.07(-2.65%) |
Dec 24, 2019 | 529.54 | 533.76 | 528.84 | 530.24 | 149,967 | -0.52(-0.10%) |
Dec 23, 2019 | 529.36 | 532.16 | 528.19 | 530.76 | 252,203 | -4.43(-0.83%) |
Dec 20, 2019 | 533.56 | 538.18 | 532.16 | 535.19 | 401,760 | -5.84(-1.08%) |
Dec 19, 2019 | 551.07 | 551.07 | 540.79 | 541.03 | 359,929 | -11.20(-2.03%) |
Dec 18, 2019 | 551.53 | 553.16 | 546.86 | 552.23 | 330,362 | -1.17(-0.21%) |
Dec 17, 2019 | 551.76 | 555.50 | 550.13 | 553.40 | 350,138 | -0.93(-0.17%) |
Dec 16, 2019 | 559.93 | 560.17 | 551.53 | 554.33 | 429,412 | -16.34(-2.86%) |
Dec 13, 2019 | 577.44 | 580.94 | 564.37 | 570.67 | 799,051 | -5.37(-0.93%) |
Dec 12, 2019 | 591.21 | 593.78 | 569.50 | 576.04 | 976,014 | -13.07(-2.22%) |
Dec 11, 2019 | 595.18 | 597.51 | 587.48 | 589.11 | 338,180 | -9.34(-1.56%) |
Dec 10, 2019 | 596.35 | 602.88 | 590.28 | 598.45 | 450,648 | +1.40(+0.23%) |
Dec 09, 2019 | 592.38 | 597.75 | 583.97 | 597.04 | 356,485 | +7.24(+1.23%) |
Dec 06, 2019 | 595.88 | 596.58 | 587.71 | 589.81 | 493,044 | -18.91(-3.11%) |
Dec 05, 2019 | 605.68 | 617.58 | 605.68 | 608.72 | 419,122 | -3.03(-0.50%) |
Dec 04, 2019 | 611.28 | 614.55 | 607.32 | 611.75 | 492,227 | -9.34(-1.50%) |
Dec 03, 2019 | 631.12 | 640.92 | 620.38 | 621.09 | 876,397 | +13.07(+2.15%) |