Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 883.05 | 905.23 | 781.96 | 781.96 | 116,853 | -27.47(-3.39%) |
Feb 27, 2020 | 758.08 | 809.43 | 712.12 | 809.43 | 135,333 | +113.83(+16.36%) |
Feb 26, 2020 | 631.23 | 696.36 | 621.32 | 695.60 | 80,512 | +57.67(+9.04%) |
Feb 25, 2020 | 559.69 | 647.18 | 557.61 | 637.93 | 67,149 | +73.81(+13.08%) |
Feb 24, 2020 | 544.12 | 566.30 | 541.29 | 564.13 | 52,983 | +70.60(+14.30%) |
Feb 21, 2020 | 487.96 | 504.57 | 487.96 | 493.53 | 29,041 | +17.93(+3.77%) |
Feb 20, 2020 | 468.61 | 479.55 | 460.02 | 475.60 | 24,258 | +1.42(+0.30%) |
Feb 19, 2020 | 482.96 | 492.11 | 468.52 | 474.18 | 33,838 | -19.44(-3.94%) |
Feb 18, 2020 | 495.70 | 507.40 | 489.94 | 493.62 | 26,033 | +10.38(+2.15%) |
Feb 14, 2020 | 469.56 | 490.88 | 468.89 | 483.24 | 25,364 | +8.59(+1.81%) |
Feb 13, 2020 | 476.44 | 482.49 | 466.16 | 474.65 | 40,978 | +5.57(+1.19%) |
Feb 12, 2020 | 466.72 | 481.73 | 461.53 | 469.08 | 35,232 | -19.91(-4.07%) |
Feb 11, 2020 | 484.66 | 496.26 | 483.43 | 489.00 | 38,585 | -17.65(-3.48%) |
Feb 10, 2020 | 504.95 | 515.80 | 503.34 | 506.65 | 22,532 | +7.27(+1.46%) |
Feb 07, 2020 | 500.04 | 506.36 | 492.77 | 499.38 | 21,433 | +11.51(+2.36%) |
Feb 06, 2020 | 471.63 | 490.60 | 467.38 | 487.87 | 20,212 | +14.16(+2.99%) |
Feb 05, 2020 | 507.78 | 507.78 | 468.33 | 473.71 | 65,937 | -60.22(-11.28%) |
Feb 04, 2020 | 516.65 | 537.04 | 505.04 | 533.92 | 44,277 | -5.66(-1.05%) |
Feb 03, 2020 | 522.41 | 545.15 | 519.48 | 539.59 | 31,629 | +20.29(+3.91%) |
Jan 31, 2020 | 494.85 | 526.18 | 494.75 | 519.29 | 46,703 | +43.98(+9.25%) |
Jan 30, 2020 | 501.83 | 505.23 | 473.42 | 475.31 | 47,216 | -12.08(-2.48%) |
Jan 29, 2020 | 465.40 | 487.87 | 458.37 | 487.39 | 24,299 | +16.23(+3.45%) |
Jan 28, 2020 | 468.61 | 476.82 | 462.48 | 471.16 | 26,263 | -7.36(-1.54%) |
Jan 27, 2020 | 467.67 | 479.37 | 462.67 | 478.52 | 37,163 | +37.00(+8.38%) |
Jan 24, 2020 | 431.80 | 450.49 | 431.42 | 441.52 | 42,264 | +15.10(+3.54%) |
Jan 23, 2020 | 433.60 | 444.07 | 422.36 | 426.42 | 37,408 | +4.72(+1.12%) |
Jan 22, 2020 | 412.83 | 424.35 | 412.07 | 421.70 | 34,042 | +11.89(+2.90%) |
Jan 21, 2020 | 394.14 | 411.04 | 394.14 | 409.81 | 39,729 | +21.14(+5.44%) |
Jan 17, 2020 | 377.63 | 390.21 | 377.53 | 388.67 | 28,310 | +8.02(+2.11%) |
Jan 16, 2020 | 375.93 | 381.40 | 372.34 | 380.65 | 20,267 | -1.42(-0.37%) |
Jan 15, 2020 | 377.53 | 385.84 | 376.18 | 382.06 | 22,735 | +7.74(+2.07%) |
Jan 14, 2020 | 378.00 | 384.23 | 373.19 | 374.32 | 18,106 | -0.28(-0.08%) |
Jan 13, 2020 | 376.30 | 382.16 | 371.30 | 374.61 | 19,413 | -0.94(-0.25%) |
Jan 10, 2020 | 370.36 | 375.93 | 368.28 | 375.55 | 21,073 | +7.17(+1.95%) |
Jan 09, 2020 | 376.68 | 390.46 | 367.53 | 368.38 | 33,109 | -7.93(-2.11%) |
Jan 08, 2020 | 359.31 | 377.72 | 358.94 | 376.30 | 37,508 | +17.84(+4.98%) |
Jan 07, 2020 | 359.22 | 371.30 | 358.09 | 358.47 | 19,002 | +2.26(+0.64%) |
Jan 06, 2020 | 361.20 | 364.41 | 350.63 | 356.20 | 19,625 | -8.68(-2.38%) |
Jan 03, 2020 | 350.35 | 369.60 | 348.93 | 364.88 | 23,192 | +3.96(+1.10%) |
Jan 02, 2020 | 364.79 | 367.53 | 359.64 | 360.92 | 16,489 | -10.00(-2.70%) |
Dec 31, 2019 | 382.06 | 386.50 | 370.17 | 370.93 | 24,315 | -7.27(-1.92%) |
Dec 30, 2019 | 370.26 | 378.95 | 367.53 | 378.19 | 24,728 | +4.25(+1.14%) |
Dec 27, 2019 | 364.79 | 374.42 | 364.79 | 373.94 | 15,977 | +5.00(+1.36%) |
Dec 26, 2019 | 363.47 | 370.36 | 360.26 | 368.94 | 14,405 | +0.09(+0.03%) |
Dec 24, 2019 | 367.15 | 370.64 | 364.13 | 368.85 | 10,605 | +1.04(+0.28%) |
Dec 23, 2019 | 377.72 | 382.25 | 367.43 | 367.81 | 24,849 | -12.69(-3.33%) |
Dec 20, 2019 | 387.75 | 388.74 | 378.52 | 380.50 | 29,339 | -10.08(-2.58%) |
Dec 19, 2019 | 390.01 | 392.65 | 386.81 | 390.58 | 15,898 | +0.00(+0.00%) |
Dec 18, 2019 | 397.55 | 397.55 | 382.95 | 390.58 | 34,685 | -4.14(-1.05%) |
Dec 17, 2019 | 390.96 | 398.96 | 383.89 | 394.72 | 20,318 | +0.66(+0.17%) |
Dec 16, 2019 | 402.64 | 404.22 | 390.96 | 394.06 | 33,922 | -17.43(-4.24%) |
Dec 13, 2019 | 399.72 | 412.57 | 391.05 | 411.49 | 50,028 | +9.80(+2.44%) |
Dec 12, 2019 | 425.15 | 426.47 | 398.77 | 401.69 | 63,447 | -24.59(-5.77%) |
Dec 11, 2019 | 425.91 | 429.30 | 418.09 | 426.28 | 21,350 | +1.04(+0.24%) |
Dec 10, 2019 | 423.46 | 430.05 | 419.88 | 425.25 | 17,676 | -2.35(-0.55%) |
Dec 09, 2019 | 433.35 | 435.23 | 421.10 | 427.60 | 26,103 | +2.92(+0.69%) |
Dec 06, 2019 | 446.44 | 446.44 | 421.67 | 424.68 | 41,016 | -27.13(-6.00%) |
Dec 05, 2019 | 438.53 | 455.58 | 437.68 | 451.81 | 24,007 | +6.78(+1.52%) |
Dec 04, 2019 | 454.07 | 457.94 | 440.66 | 445.03 | 22,853 | -21.20(-4.55%) |
Dec 03, 2019 | 457.65 | 470.47 | 457.18 | 466.23 | 19,200 | +19.44(+4.35%) |