Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 598.45 | 605.99 | 580.61 | 580.83 | 6,048 | -7.82(-1.33%) |
Feb 27, 2020 | 586.89 | 604.21 | 568.29 | 588.65 | 16,661 | -6.78(-1.14%) |
Feb 26, 2020 | 603.73 | 612.58 | 590.47 | 595.43 | 4,961 | -26.58(-4.27%) |
Feb 25, 2020 | 652.16 | 652.16 | 616.35 | 622.01 | 4,059 | -29.97(-4.60%) |
Feb 24, 2020 | 648.82 | 651.98 | 648.62 | 651.98 | 2,768 | -5.23(-0.80%) |
Feb 21, 2020 | 646.44 | 664.92 | 636.61 | 657.21 | 15,916 | +9.75(+1.51%) |
Feb 20, 2020 | 647.45 | 647.45 | 647.45 | 647.45 | 2,349 | +10.20(+1.60%) |
Feb 19, 2020 | 628.14 | 640.75 | 625.30 | 637.25 | 4,702 | +8.65(+1.38%) |
Feb 18, 2020 | 638.54 | 675.94 | 628.60 | 628.60 | 10,727 | -15.81(-2.45%) |
Feb 14, 2020 | 619.67 | 644.42 | 609.75 | 644.42 | 5,411 | +25.52(+4.12%) |
Feb 13, 2020 | 631.91 | 631.91 | 618.90 | 618.90 | 2,876 | -13.48(-2.13%) |
Feb 12, 2020 | 644.91 | 644.91 | 632.37 | 632.37 | 3,070 | -10.55(-1.64%) |
Feb 11, 2020 | 649.32 | 650.01 | 642.93 | 642.93 | 5,106 | -4.54(-0.70%) |
Feb 10, 2020 | 639.82 | 703.43 | 636.85 | 647.47 | 9,774 | +3.80(+0.59%) |
Feb 07, 2020 | 654.05 | 654.05 | 643.67 | 643.67 | 3,289 | -10.19(-1.56%) |
Feb 06, 2020 | 654.66 | 662.10 | 652.28 | 653.86 | 6,181 | -0.47(-0.07%) |
Feb 05, 2020 | 655.10 | 655.93 | 639.91 | 654.33 | 11,729 | +1.14(+0.17%) |
Feb 04, 2020 | 665.12 | 665.12 | 653.19 | 653.19 | 3,635 | -10.37(-1.56%) |
Feb 03, 2020 | 673.90 | 678.57 | 657.02 | 663.56 | 9,423 | -14.23(-2.10%) |
Jan 31, 2020 | 656.97 | 680.43 | 644.67 | 677.79 | 9,655 | +19.04(+2.89%) |
Jan 30, 2020 | 664.57 | 666.02 | 649.39 | 658.75 | 7,069 | -9.06(-1.36%) |
Jan 29, 2020 | 673.46 | 673.46 | 664.86 | 667.81 | 5,261 | -8.79(-1.30%) |
Jan 28, 2020 | 682.17 | 686.32 | 676.60 | 676.60 | 5,401 | -2.89(-0.43%) |
Jan 27, 2020 | 663.75 | 684.59 | 663.75 | 679.49 | 5,679 | +0.91(+0.13%) |
Jan 24, 2020 | 695.52 | 695.52 | 678.58 | 678.58 | 3,819 | -29.56(-4.17%) |
Jan 23, 2020 | 705.01 | 712.82 | 700.70 | 708.14 | 6,598 | +3.09(+0.44%) |
Jan 22, 2020 | 696.98 | 710.12 | 693.34 | 705.05 | 6,759 | +12.37(+1.79%) |
Jan 21, 2020 | 673.79 | 696.03 | 673.79 | 692.69 | 7,214 | +25.88(+3.88%) |
Jan 17, 2020 | 668.55 | 681.06 | 659.11 | 666.81 | 6,472 | -0.29(-0.04%) |
Jan 16, 2020 | 660.15 | 676.28 | 660.15 | 667.10 | 4,577 | +7.41(+1.12%) |
Jan 15, 2020 | 677.80 | 677.80 | 652.33 | 659.69 | 9,769 | -17.72(-2.62%) |
Jan 14, 2020 | 677.51 | 687.98 | 672.02 | 677.41 | 5,212 | +0.50(+0.07%) |
Jan 13, 2020 | 671.13 | 687.35 | 671.13 | 676.91 | 11,147 | +0.25(+0.04%) |
Jan 10, 2020 | 676.74 | 683.64 | 674.03 | 676.67 | 10,186 | +1.41(+0.21%) |
Jan 09, 2020 | 675.42 | 686.46 | 675.25 | 675.25 | 10,569 | +1.22(+0.18%) |
Jan 08, 2020 | 685.77 | 685.77 | 674.04 | 674.04 | 6,929 | -11.56(-1.69%) |
Jan 07, 2020 | 690.12 | 698.04 | 684.57 | 685.60 | 3,849 | -6.25(-0.90%) |
Jan 06, 2020 | 688.78 | 702.46 | 682.61 | 691.85 | 9,240 | -0.51(-0.07%) |
Jan 03, 2020 | 690.83 | 699.00 | 685.03 | 692.36 | 6,154 | -4.10(-0.59%) |
Jan 02, 2020 | 709.96 | 712.83 | 695.52 | 696.46 | 6,322 | -11.78(-1.66%) |
Dec 31, 2019 | 700.33 | 712.48 | 700.33 | 708.24 | 10,504 | +6.14(+0.87%) |
Dec 30, 2019 | 694.10 | 710.11 | 689.74 | 702.10 | 11,455 | +9.99(+1.44%) |
Dec 27, 2019 | 703.90 | 704.00 | 692.11 | 692.11 | 6,684 | -12.06(-1.71%) |
Dec 26, 2019 | 715.00 | 720.48 | 698.06 | 704.18 | 13,766 | -9.68(-1.36%) |
Dec 24, 2019 | 694.85 | 717.68 | 694.85 | 713.86 | 7,958 | +13.99(+2.00%) |
Dec 23, 2019 | 670.20 | 708.71 | 669.89 | 699.87 | 15,752 | +26.03(+3.86%) |
Dec 20, 2019 | 672.71 | 673.84 | 669.79 | 673.84 | 16,552 | +3.75(+0.56%) |
Dec 19, 2019 | 669.13 | 677.59 | 667.31 | 670.09 | 11,205 | +1.69(+0.25%) |
Dec 18, 2019 | 667.69 | 669.13 | 661.36 | 668.40 | 9,421 | +0.31(+0.05%) |
Dec 17, 2019 | 660.44 | 671.01 | 644.17 | 668.09 | 5,580 | +9.21(+1.40%) |
Dec 16, 2019 | 664.68 | 673.47 | 658.88 | 658.88 | 9,192 | -4.59(-0.69%) |
Dec 13, 2019 | 647.14 | 669.12 | 644.36 | 663.47 | 8,806 | +12.23(+1.88%) |
Dec 12, 2019 | 650.28 | 662.53 | 650.28 | 651.24 | 5,642 | +0.97(+0.15%) |
Dec 11, 2019 | 649.13 | 650.27 | 636.46 | 650.27 | 6,289 | +1.40(+0.22%) |
Dec 10, 2019 | 655.79 | 662.54 | 648.15 | 648.87 | 7,027 | -9.46(-1.44%) |
Dec 09, 2019 | 667.21 | 670.16 | 658.33 | 658.33 | 6,526 | -7.28(-1.09%) |
Dec 06, 2019 | 669.64 | 670.51 | 661.24 | 665.60 | 10,823 | -0.86(-0.13%) |
Dec 05, 2019 | 663.91 | 670.07 | 663.73 | 666.46 | 8,551 | +0.78(+0.12%) |
Dec 04, 2019 | 661.68 | 668.97 | 661.59 | 665.68 | 6,872 | -1.09(-0.16%) |
Dec 03, 2019 | 667.58 | 670.51 | 659.53 | 666.77 | 7,010 | -4.26(-0.63%) |