Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 524.15 | 581.37 | 503.59 | 580.77 | 201,614 | +26.22(+4.73%) |
Feb 27, 2020 | 575.41 | 637.69 | 551.57 | 554.55 | 167,758 | -71.22(-11.38%) |
Feb 26, 2020 | 668.68 | 687.45 | 613.20 | 625.77 | 163,979 | -23.84(-3.67%) |
Feb 25, 2020 | 707.71 | 708.61 | 626.66 | 649.61 | 126,388 | -33.97(-4.97%) |
Feb 24, 2020 | 716.06 | 716.06 | 662.72 | 683.58 | 141,118 | -116.51(-14.56%) |
Feb 21, 2020 | 790.55 | 814.69 | 780.12 | 800.09 | 58,039 | -25.03(-3.03%) |
Feb 20, 2020 | 862.37 | 871.31 | 821.54 | 825.12 | 95,416 | -61.98(-6.99%) |
Feb 19, 2020 | 869.52 | 889.19 | 866.24 | 887.10 | 59,670 | +32.48(+3.80%) |
Feb 18, 2020 | 853.13 | 860.28 | 830.48 | 854.62 | 51,400 | -32.48(-3.66%) |
Feb 14, 2020 | 902.89 | 902.89 | 869.22 | 887.10 | 35,723 | +9.54(+1.09%) |
Feb 13, 2020 | 893.95 | 901.70 | 871.60 | 877.56 | 44,096 | -24.73(-2.74%) |
Feb 12, 2020 | 897.53 | 936.27 | 885.91 | 902.30 | 54,659 | +14.00(+1.58%) |
Feb 11, 2020 | 875.18 | 896.04 | 869.52 | 888.29 | 76,970 | +52.15(+6.24%) |
Feb 10, 2020 | 847.77 | 850.75 | 819.46 | 836.14 | 71,119 | -22.95(-2.67%) |
Feb 07, 2020 | 888.89 | 893.06 | 858.20 | 859.09 | 102,629 | -53.34(-5.85%) |
Feb 06, 2020 | 991.39 | 991.99 | 899.62 | 912.43 | 71,184 | -49.47(-5.14%) |
Feb 05, 2020 | 995.86 | 1003 | 955.64 | 961.89 | 58,639 | +18.77(+1.99%) |
Feb 04, 2020 | 962.79 | 976.20 | 936.57 | 943.12 | 59,589 | +16.69(+1.80%) |
Feb 03, 2020 | 913.02 | 950.27 | 913.02 | 926.43 | 68,212 | +37.84(+4.26%) |
Jan 31, 2020 | 901.70 | 910.64 | 867.43 | 888.59 | 85,628 | -66.45(-6.96%) |
Jan 30, 2020 | 904.98 | 956.83 | 876.07 | 955.04 | 115,895 | -11.32(-1.17%) |
Jan 29, 2020 | 1007 | 1016 | 963.09 | 966.36 | 42,421 | -51.85(-5.09%) |
Jan 28, 2020 | 991.99 | 1023 | 970.24 | 1018 | 45,820 | +63.47(+6.65%) |
Jan 27, 2020 | 973.81 | 990.80 | 952.06 | 954.74 | 89,221 | -120.09(-11.17%) |
Jan 24, 2020 | 1101 | 1108 | 1060 | 1075 | 65,191 | -41.72(-3.74%) |
Jan 23, 2020 | 1058 | 1123 | 1042 | 1117 | 65,398 | +42.02(+3.91%) |
Jan 22, 2020 | 1061 | 1077 | 1049 | 1075 | 49,748 | +53.34(+5.22%) |
Jan 21, 2020 | 1076 | 1079 | 1019 | 1021 | 52,749 | -74.80(-6.82%) |
Jan 17, 2020 | 1078 | 1101 | 1053 | 1096 | 76,950 | +57.51(+5.54%) |
Jan 16, 2020 | 1055 | 1060 | 1010 | 1038 | 50,632 | +5.07(+0.49%) |
Jan 15, 2020 | 1073 | 1079 | 1029 | 1033 | 72,613 | -73.01(-6.60%) |
Jan 14, 2020 | 1096 | 1110 | 1077 | 1106 | 27,160 | +13.41(+1.23%) |
Jan 13, 2020 | 1075 | 1105 | 1072 | 1093 | 28,709 | +25.03(+2.34%) |
Jan 10, 2020 | 1127 | 1140 | 1064 | 1068 | 38,126 | -29.50(-2.69%) |
Jan 09, 2020 | 1112 | 1120 | 1082 | 1097 | 43,424 | -25.33(-2.26%) |
Jan 08, 2020 | 1121 | 1160 | 1104 | 1123 | 38,622 | -11.91(-1.05%) |
Jan 07, 2020 | 1106 | 1151 | 1095 | 1135 | 48,841 | -3.28(-0.29%) |
Jan 06, 2020 | 1140 | 1179 | 1134 | 1138 | 47,106 | -57.81(-4.83%) |
Jan 03, 2020 | 1183 | 1215 | 1179 | 1196 | 42,740 | -29.20(-2.38%) |
Jan 02, 2020 | 1177 | 1231 | 1177 | 1225 | 75,529 | +68.83(+5.95%) |
Dec 31, 2019 | 1140 | 1159 | 1127 | 1156 | 29,598 | +16.39(+1.44%) |
Dec 30, 2019 | 1166 | 1175 | 1134 | 1140 | 56,896 | +0.30(+0.03%) |
Dec 27, 2019 | 1155 | 1161 | 1131 | 1139 | 51,606 | -27.42(-2.35%) |
Dec 26, 2019 | 1122 | 1168 | 1122 | 1167 | 61,733 | +67.94(+6.18%) |
Dec 24, 2019 | 1102 | 1102 | 1089 | 1099 | 17,591 | +2.69(+0.25%) |
Dec 23, 2019 | 1091 | 1100 | 1079 | 1096 | 39,509 | +27.15(+2.54%) |
Dec 20, 2019 | 1076 | 1084 | 1058 | 1069 | 78,437 | -19.28(-1.77%) |
Dec 19, 2019 | 1049 | 1096 | 1048 | 1088 | 73,765 | +24.02(+2.26%) |
Dec 18, 2019 | 1043 | 1068 | 1035 | 1064 | 50,774 | +45.97(+4.51%) |
Dec 17, 2019 | 1008 | 1031 | 1002 | 1018 | 30,326 | -0.59(-0.06%) |
Dec 16, 2019 | 1027 | 1044 | 1017 | 1019 | 56,393 | +24.02(+2.41%) |
Dec 13, 2019 | 988.47 | 1028 | 975.71 | 994.99 | 52,867 | -3.86(-0.39%) |
Dec 12, 2019 | 959.40 | 1006 | 959.40 | 998.85 | 98,625 | +54.57(+5.78%) |
Dec 11, 2019 | 941.61 | 948.43 | 926.78 | 944.28 | 36,220 | +29.66(+3.24%) |
Dec 10, 2019 | 923.52 | 927.08 | 901.87 | 914.62 | 35,139 | -10.97(-1.19%) |
Dec 09, 2019 | 916.70 | 943.39 | 914.03 | 925.59 | 41,300 | -9.79(-1.05%) |
Dec 06, 2019 | 913.73 | 938.64 | 907.21 | 935.38 | 81,916 | +43.30(+4.85%) |
Dec 05, 2019 | 875.47 | 905.72 | 871.91 | 892.08 | 50,900 | +22.84(+2.63%) |
Dec 04, 2019 | 868.35 | 881.40 | 863.02 | 869.24 | 67,364 | +26.99(+3.20%) |
Dec 03, 2019 | 838.10 | 844.92 | 821.50 | 842.26 | 44,023 | +6.23(+0.74%) |