Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 537.89 | 539.83 | 410.57 | 451.53 | 1,119,303 | -179.88(-28.49%) |
Feb 27, 2020 | 813.41 | 820.46 | 627.93 | 631.41 | 608,709 | -153.70(-19.58%) |
Feb 26, 2020 | 789.07 | 823.46 | 765.21 | 785.11 | 307,364 | -2.32(-0.29%) |
Feb 25, 2020 | 876.21 | 921.22 | 778.73 | 787.42 | 416,526 | -135.54(-14.68%) |
Feb 24, 2020 | 1010 | 1017 | 883.93 | 922.96 | 522,151 | +0.10(+0.01%) |
Feb 21, 2020 | 900.36 | 931.46 | 886.64 | 922.87 | 374,971 | +69.27(+8.11%) |
Feb 20, 2020 | 852.63 | 892.82 | 826.36 | 853.60 | 365,804 | -18.64(-2.14%) |
Feb 19, 2020 | 828.19 | 872.24 | 802.78 | 872.24 | 364,549 | +78.15(+9.84%) |
Feb 18, 2020 | 738.06 | 796.51 | 722.31 | 794.09 | 373,302 | +86.56(+12.23%) |
Feb 14, 2020 | 720.00 | 739.22 | 706.66 | 707.53 | 225,692 | -3.09(-0.43%) |
Feb 13, 2020 | 707.15 | 726.27 | 694.68 | 710.62 | 240,513 | +24.25(+3.53%) |
Feb 12, 2020 | 700.87 | 705.89 | 682.03 | 686.38 | 178,709 | -14.78(-2.11%) |
Feb 11, 2020 | 695.94 | 711.01 | 677.88 | 701.16 | 199,446 | -2.32(-0.33%) |
Feb 10, 2020 | 691.59 | 718.16 | 677.49 | 703.48 | 229,810 | +28.98(+4.30%) |
Feb 07, 2020 | 720.77 | 733.23 | 672.95 | 674.49 | 266,270 | -34.29(-4.84%) |
Feb 06, 2020 | 695.07 | 716.32 | 684.93 | 708.79 | 243,074 | +26.37(+3.86%) |
Feb 05, 2020 | 681.06 | 703.57 | 667.73 | 682.42 | 184,785 | +0.29(+0.04%) |
Feb 04, 2020 | 680.68 | 694.39 | 651.70 | 682.13 | 295,069 | -19.90(-2.83%) |
Feb 03, 2020 | 720.67 | 731.10 | 692.95 | 702.03 | 241,757 | -37.00(-5.01%) |
Jan 31, 2020 | 728.59 | 762.98 | 726.84 | 739.03 | 272,730 | +17.00(+2.35%) |
Jan 30, 2020 | 738.06 | 748.40 | 710.62 | 722.02 | 262,551 | -4.35(-0.60%) |
Jan 29, 2020 | 676.23 | 733.23 | 671.69 | 726.37 | 236,584 | +46.18(+6.79%) |
Jan 28, 2020 | 716.81 | 730.52 | 669.76 | 680.19 | 298,339 | -53.81(-7.33%) |
Jan 27, 2020 | 784.91 | 789.45 | 715.36 | 734.00 | 339,716 | -23.86(-3.15%) |
Jan 24, 2020 | 720.28 | 766.85 | 720.28 | 757.86 | 317,013 | +38.16(+5.30%) |
Jan 23, 2020 | 732.26 | 764.05 | 712.75 | 719.71 | 288,946 | -30.43(-4.06%) |
Jan 22, 2020 | 747.04 | 755.93 | 727.34 | 750.13 | 161,692 | +3.48(+0.47%) |
Jan 21, 2020 | 697.10 | 749.75 | 691.21 | 746.66 | 312,358 | +30.91(+4.32%) |
Jan 17, 2020 | 737.96 | 744.92 | 699.90 | 715.74 | 301,807 | -5.99(-0.83%) |
Jan 16, 2020 | 726.47 | 736.61 | 702.51 | 721.73 | 202,856 | -17.68(-2.39%) |
Jan 15, 2020 | 715.07 | 752.55 | 695.75 | 739.41 | 314,842 | +37.00(+5.27%) |
Jan 14, 2020 | 653.92 | 705.21 | 653.63 | 702.41 | 363,361 | +45.60(+6.94%) |
Jan 13, 2020 | 706.18 | 706.86 | 655.08 | 656.82 | 293,309 | -63.28(-8.79%) |
Jan 10, 2020 | 701.93 | 736.80 | 697.73 | 720.09 | 291,673 | +30.43(+4.41%) |
Jan 09, 2020 | 699.32 | 725.79 | 687.73 | 689.66 | 278,963 | -32.17(-4.46%) |
Jan 08, 2020 | 811.96 | 816.31 | 705.21 | 721.83 | 566,990 | -104.53(-12.65%) |
Jan 07, 2020 | 789.26 | 828.38 | 775.45 | 826.36 | 256,311 | +37.77(+4.79%) |
Jan 06, 2020 | 839.30 | 844.13 | 767.33 | 788.58 | 388,504 | +2.03(+0.26%) |
Jan 03, 2020 | 859.68 | 859.78 | 776.70 | 786.55 | 422,111 | -25.99(-3.20%) |
Jan 02, 2020 | 839.98 | 850.60 | 794.19 | 812.54 | 280,105 | +6.18(+0.77%) |
Dec 31, 2019 | 840.75 | 848.00 | 803.56 | 806.36 | 298,163 | -3.57(-0.44%) |
Dec 30, 2019 | 766.65 | 814.28 | 760.76 | 809.93 | 294,995 | +55.16(+7.31%) |
Dec 27, 2019 | 782.50 | 790.03 | 748.69 | 754.77 | 260,308 | -33.13(-4.21%) |
Dec 26, 2019 | 773.61 | 803.56 | 751.10 | 787.91 | 440,366 | +45.40(+6.11%) |
Dec 24, 2019 | 684.44 | 743.08 | 680.10 | 742.50 | 337,054 | +75.25(+11.28%) |
Dec 23, 2019 | 613.63 | 668.02 | 609.38 | 667.25 | 309,651 | +62.70(+10.37%) |
Dec 20, 2019 | 637.01 | 637.01 | 600.69 | 604.55 | 221,179 | -27.24(-4.31%) |
Dec 19, 2019 | 632.28 | 636.62 | 614.89 | 631.79 | 177,902 | +5.80(+0.93%) |
Dec 18, 2019 | 616.63 | 631.02 | 608.61 | 626.00 | 176,650 | +10.72(+1.74%) |
Dec 17, 2019 | 627.93 | 634.69 | 611.99 | 615.27 | 144,660 | -11.01(-1.76%) |
Dec 16, 2019 | 656.62 | 658.84 | 624.07 | 626.29 | 201,286 | -25.02(-3.84%) |
Dec 13, 2019 | 634.98 | 660.68 | 619.91 | 651.31 | 241,582 | +1.93(+0.30%) |
Dec 12, 2019 | 678.46 | 686.86 | 630.35 | 649.38 | 342,722 | -5.41(-0.83%) |
Dec 11, 2019 | 608.61 | 660.87 | 606.48 | 654.79 | 341,854 | +53.13(+8.83%) |
Dec 10, 2019 | 605.23 | 611.89 | 592.19 | 601.65 | 169,092 | +5.12(+0.86%) |
Dec 09, 2019 | 601.94 | 606.58 | 587.55 | 596.53 | 157,599 | +3.86(+0.65%) |
Dec 06, 2019 | 613.44 | 632.57 | 590.06 | 592.67 | 312,821 | -65.01(-9.89%) |
Dec 05, 2019 | 638.85 | 682.61 | 638.17 | 657.68 | 221,149 | +6.76(+1.04%) |
Dec 04, 2019 | 653.14 | 658.75 | 625.90 | 650.92 | 203,862 | -14.78(-2.22%) |
Dec 03, 2019 | 643.19 | 667.83 | 642.42 | 665.70 | 363,502 | +59.22(+9.76%) |