Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 497.69 | 523.85 | 484.32 | 523.15 | 972,322 | +7.82(+1.52%) |
Feb 27, 2020 | 519.16 | 531.71 | 514.07 | 515.33 | 714,824 | -14.22(-2.68%) |
Feb 26, 2020 | 540.19 | 549.19 | 528.72 | 529.54 | 486,691 | -7.11(-1.32%) |
Feb 25, 2020 | 567.52 | 569.59 | 532.97 | 536.65 | 656,435 | -27.42(-4.86%) |
Feb 24, 2020 | 579.62 | 581.18 | 562.08 | 564.08 | 653,939 | -26.68(-4.52%) |
Feb 21, 2020 | 592.52 | 595.54 | 586.16 | 590.76 | 330,007 | -4.15(-0.70%) |
Feb 20, 2020 | 600.33 | 604.76 | 586.83 | 594.90 | 473,416 | -6.51(-1.08%) |
Feb 19, 2020 | 604.23 | 609.05 | 599.81 | 601.41 | 275,025 | -0.19(-0.03%) |
Feb 18, 2020 | 603.11 | 608.43 | 600.13 | 601.60 | 245,628 | -4.96(-0.82%) |
Feb 14, 2020 | 615.14 | 616.94 | 604.86 | 606.56 | 540,700 | -8.37(-1.36%) |
Feb 13, 2020 | 609.20 | 619.00 | 609.20 | 614.92 | 250,635 | +5.10(+0.84%) |
Feb 12, 2020 | 609.71 | 611.10 | 599.28 | 609.82 | 305,238 | +0.17(+0.03%) |
Feb 11, 2020 | 606.45 | 615.78 | 604.13 | 609.65 | 429,682 | +6.36(+1.05%) |
Feb 10, 2020 | 595.11 | 603.85 | 592.77 | 603.30 | 475,131 | +8.19(+1.38%) |
Feb 07, 2020 | 593.91 | 598.76 | 590.11 | 595.11 | 346,641 | +0.71(+0.12%) |
Feb 06, 2020 | 587.29 | 595.78 | 579.62 | 594.40 | 418,585 | +7.13(+1.21%) |
Feb 05, 2020 | 602.93 | 606.35 | 582.02 | 587.27 | 586,730 | -14.15(-2.35%) |
Feb 04, 2020 | 623.67 | 631.66 | 594.33 | 601.42 | 674,843 | -10.33(-1.69%) |
Feb 03, 2020 | 606.32 | 617.91 | 606.02 | 611.75 | 422,790 | +8.44(+1.40%) |
Jan 31, 2020 | 609.40 | 612.51 | 598.88 | 603.30 | 384,706 | -9.94(-1.62%) |
Jan 30, 2020 | 606.85 | 614.57 | 605.73 | 613.25 | 258,402 | -0.28(-0.05%) |
Jan 29, 2020 | 622.03 | 623.24 | 613.23 | 613.53 | 294,508 | -3.45(-0.56%) |
Jan 28, 2020 | 613.30 | 619.31 | 605.87 | 616.98 | 285,494 | +6.89(+1.13%) |
Jan 27, 2020 | 603.92 | 611.79 | 598.91 | 610.09 | 342,179 | -5.83(-0.95%) |
Jan 24, 2020 | 619.91 | 625.83 | 612.89 | 615.92 | 419,359 | -1.13(-0.18%) |
Jan 23, 2020 | 610.50 | 621.66 | 606.80 | 617.04 | 493,037 | +13.05(+2.16%) |
Jan 22, 2020 | 606.75 | 609.50 | 602.25 | 604.00 | 450,983 | +0.21(+0.03%) |
Jan 21, 2020 | 594.28 | 604.76 | 594.24 | 603.79 | 407,859 | +6.70(+1.12%) |
Jan 17, 2020 | 596.14 | 599.24 | 591.82 | 597.10 | 404,965 | +3.12(+0.53%) |
Jan 16, 2020 | 584.14 | 595.14 | 581.09 | 593.97 | 379,646 | +12.82(+2.21%) |
Jan 15, 2020 | 586.61 | 586.61 | 576.00 | 581.15 | 468,953 | +10.00(+1.75%) |
Jan 14, 2020 | 565.42 | 573.10 | 564.85 | 571.15 | 569,587 | +4.15(+0.73%) |
Jan 13, 2020 | 559.36 | 568.44 | 558.52 | 567.00 | 212,668 | +8.53(+1.53%) |
Jan 10, 2020 | 558.72 | 563.60 | 556.19 | 558.47 | 273,495 | +0.06(+0.01%) |
Jan 09, 2020 | 553.74 | 558.82 | 549.59 | 558.41 | 337,517 | +9.17(+1.67%) |
Jan 08, 2020 | 554.20 | 554.20 | 547.45 | 549.24 | 436,200 | -1.28(-0.23%) |
Jan 07, 2020 | 547.12 | 552.72 | 544.66 | 550.52 | 272,032 | +2.06(+0.38%) |
Jan 06, 2020 | 541.13 | 549.05 | 539.00 | 548.46 | 402,757 | +6.53(+1.20%) |
Jan 03, 2020 | 526.46 | 542.47 | 526.46 | 541.93 | 296,420 | +9.75(+1.83%) |
Jan 02, 2020 | 525.95 | 532.18 | 524.36 | 532.18 | 332,340 | +6.98(+1.33%) |
Dec 31, 2019 | 526.58 | 529.43 | 523.64 | 525.20 | 216,130 | -1.89(-0.36%) |
Dec 30, 2019 | 529.31 | 531.17 | 523.15 | 527.09 | 209,736 | -1.85(-0.35%) |
Dec 27, 2019 | 532.70 | 534.61 | 525.82 | 528.93 | 235,856 | -1.22(-0.23%) |
Dec 26, 2019 | 526.45 | 530.29 | 525.52 | 530.15 | 291,768 | +4.57(+0.87%) |
Dec 24, 2019 | 528.80 | 529.75 | 525.26 | 525.59 | 111,628 | -0.36(-0.07%) |
Dec 23, 2019 | 525.20 | 529.45 | 523.87 | 525.94 | 423,705 | +1.54(+0.29%) |
Dec 20, 2019 | 523.39 | 527.64 | 517.14 | 524.40 | 808,913 | +14.48(+2.84%) |
Dec 19, 2019 | 504.42 | 510.92 | 502.24 | 509.91 | 355,357 | +6.67(+1.33%) |
Dec 18, 2019 | 505.90 | 505.90 | 494.22 | 503.25 | 387,525 | -2.55(-0.50%) |
Dec 17, 2019 | 508.34 | 509.94 | 502.96 | 505.80 | 326,511 | -4.45(-0.87%) |
Dec 16, 2019 | 514.38 | 514.38 | 503.31 | 510.25 | 350,725 | -0.42(-0.08%) |
Dec 13, 2019 | 505.15 | 511.70 | 503.36 | 510.67 | 273,997 | +7.30(+1.45%) |
Dec 12, 2019 | 504.83 | 507.24 | 500.21 | 503.37 | 196,537 | -2.19(-0.43%) |
Dec 11, 2019 | 506.05 | 506.07 | 501.93 | 505.56 | 245,619 | +0.71(+0.14%) |
Dec 10, 2019 | 500.70 | 506.69 | 500.70 | 504.85 | 290,628 | +4.65(+0.93%) |
Dec 09, 2019 | 504.59 | 507.23 | 498.07 | 500.20 | 332,578 | -5.41(-1.07%) |
Dec 06, 2019 | 504.88 | 507.48 | 503.23 | 505.61 | 283,694 | +4.49(+0.90%) |
Dec 05, 2019 | 499.89 | 502.09 | 496.20 | 501.12 | 388,844 | +1.82(+0.36%) |
Dec 04, 2019 | 495.14 | 507.47 | 495.14 | 499.31 | 405,133 | +6.64(+1.35%) |
Dec 03, 2019 | 489.06 | 494.25 | 487.79 | 492.66 | 430,732 | -0.95(-0.19%) |