Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 397.85 | 404.80 | 392.25 | 403.20 | 247,100 | -3.99(-0.98%) |
Feb 27, 2020 | 403.20 | 422.62 | 398.98 | 407.19 | 186,274 | -2.81(-0.69%) |
Feb 26, 2020 | 403.76 | 415.90 | 403.76 | 410.00 | 96,497 | +2.39(+0.59%) |
Feb 25, 2020 | 425.79 | 426.78 | 405.57 | 407.61 | 150,716 | -16.65(-3.92%) |
Feb 24, 2020 | 424.49 | 431.66 | 418.70 | 424.26 | 155,296 | -10.34(-2.38%) |
Feb 21, 2020 | 432.69 | 436.40 | 431.90 | 434.60 | 98,500 | -0.17(-0.04%) |
Feb 20, 2020 | 434.36 | 437.18 | 432.35 | 434.77 | 65,320 | +0.27(+0.06%) |
Feb 19, 2020 | 437.34 | 437.76 | 431.48 | 434.50 | 78,040 | -1.03(-0.24%) |
Feb 18, 2020 | 436.20 | 439.89 | 434.07 | 435.53 | 69,020 | -1.48(-0.34%) |
Feb 14, 2020 | 435.64 | 437.59 | 434.59 | 437.01 | 53,900 | +3.00(+0.69%) |
Feb 13, 2020 | 431.25 | 435.99 | 430.83 | 434.01 | 63,731 | +0.83(+0.19%) |
Feb 12, 2020 | 435.26 | 435.38 | 426.70 | 433.18 | 143,520 | -2.06(-0.47%) |
Feb 11, 2020 | 422.90 | 439.12 | 422.90 | 435.24 | 80,749 | -2.30(-0.53%) |
Feb 10, 2020 | 446.74 | 448.34 | 436.17 | 437.54 | 73,862 | -9.21(-2.06%) |
Feb 07, 2020 | 446.13 | 450.00 | 445.55 | 446.75 | 77,600 | -1.97(-0.44%) |
Feb 06, 2020 | 438.98 | 450.42 | 430.00 | 448.72 | 143,583 | +13.77(+3.17%) |
Feb 05, 2020 | 435.33 | 437.11 | 433.44 | 434.95 | 107,691 | +2.67(+0.62%) |
Feb 04, 2020 | 439.80 | 439.80 | 431.37 | 432.28 | 240,059 | -2.47(-0.57%) |
Feb 03, 2020 | 435.00 | 436.06 | 429.30 | 434.75 | 332,551 | +5.77(+1.35%) |
Jan 31, 2020 | 440.48 | 445.00 | 405.80 | 428.98 | 608,200 | -37.86(-8.11%) |
Jan 30, 2020 | 460.50 | 467.66 | 459.32 | 466.84 | 100,227 | +5.31(+1.15%) |
Jan 29, 2020 | 458.88 | 463.70 | 456.95 | 461.53 | 139,089 | +3.82(+0.83%) |
Jan 28, 2020 | 456.02 | 460.99 | 454.51 | 457.71 | 45,763 | +3.83(+0.84%) |
Jan 27, 2020 | 451.11 | 456.04 | 451.11 | 453.88 | 108,385 | -3.77(-0.82%) |
Jan 24, 2020 | 459.37 | 461.74 | 432.50 | 457.65 | 104,600 | -1.94(-0.42%) |
Jan 23, 2020 | 455.05 | 461.22 | 452.61 | 459.59 | 112,063 | +4.19(+0.92%) |
Jan 22, 2020 | 455.09 | 459.99 | 452.85 | 455.40 | 96,232 | +2.62(+0.58%) |
Jan 21, 2020 | 451.36 | 453.53 | 448.50 | 452.78 | 98,291 | +2.00(+0.44%) |
Jan 17, 2020 | 449.99 | 451.90 | 446.26 | 450.78 | 86,100 | +2.91(+0.65%) |
Jan 16, 2020 | 448.34 | 453.23 | 444.25 | 447.87 | 64,224 | +3.22(+0.72%) |
Jan 15, 2020 | 443.63 | 447.74 | 440.82 | 444.65 | 87,969 | -0.95(-0.21%) |
Jan 14, 2020 | 442.78 | 447.50 | 441.15 | 445.60 | 124,287 | +4.18(+0.95%) |
Jan 13, 2020 | 435.46 | 442.43 | 434.13 | 441.42 | 108,526 | +5.79(+1.33%) |
Jan 10, 2020 | 434.03 | 436.84 | 431.08 | 435.63 | 171,500 | +2.77(+0.64%) |
Jan 09, 2020 | 435.00 | 436.89 | 429.69 | 432.86 | 124,079 | -0.35(-0.08%) |
Jan 08, 2020 | 429.97 | 437.39 | 429.97 | 433.21 | 95,164 | +2.19(+0.51%) |
Jan 07, 2020 | 433.65 | 435.23 | 428.00 | 431.02 | 126,322 | -6.00(-1.37%) |
Jan 06, 2020 | 433.14 | 437.84 | 430.01 | 437.02 | 173,343 | +1.16(+0.27%) |
Jan 03, 2020 | 437.57 | 440.00 | 434.50 | 435.86 | 142,500 | -6.91(-1.56%) |
Jan 02, 2020 | 442.19 | 444.34 | 438.79 | 442.77 | 171,298 | +0.44(+0.10%) |
Dec 31, 2019 | 440.00 | 444.94 | 434.06 | 442.33 | 269,500 | +2.71(+0.62%) |
Dec 30, 2019 | 436.53 | 440.76 | 435.14 | 439.62 | 119,647 | +2.47(+0.57%) |
Dec 27, 2019 | 437.33 | 439.29 | 433.64 | 437.15 | 129,300 | +0.47(+0.11%) |
Dec 26, 2019 | 440.37 | 440.37 | 433.39 | 436.68 | 177,680 | -4.11(-0.93%) |
Dec 24, 2019 | 441.41 | 441.41 | 438.26 | 440.79 | 77,200 | +0.22(+0.05%) |
Dec 23, 2019 | 445.45 | 445.45 | 432.29 | 440.57 | 100,664 | -3.43(-0.77%) |
Dec 20, 2019 | 446.49 | 449.98 | 440.78 | 444.00 | 167,300 | -2.28(-0.51%) |
Dec 19, 2019 | 443.70 | 448.53 | 441.44 | 446.28 | 143,813 | +2.58(+0.58%) |
Dec 18, 2019 | 442.58 | 447.69 | 437.36 | 443.70 | 182,965 | +1.25(+0.28%) |
Dec 17, 2019 | 443.75 | 446.00 | 434.58 | 442.45 | 124,980 | -1.59(-0.36%) |
Dec 16, 2019 | 443.89 | 446.07 | 439.72 | 444.04 | 123,570 | +2.90(+0.66%) |
Dec 13, 2019 | 439.95 | 445.99 | 437.93 | 441.14 | 110,100 | -1.02(-0.23%) |
Dec 12, 2019 | 432.61 | 442.92 | 432.61 | 442.16 | 112,749 | +10.48(+2.43%) |
Dec 11, 2019 | 432.00 | 434.77 | 429.41 | 431.68 | 81,484 | +0.08(+0.02%) |
Dec 10, 2019 | 428.00 | 433.00 | 426.00 | 431.60 | 87,327 | +3.33(+0.78%) |
Dec 09, 2019 | 438.80 | 439.20 | 426.94 | 428.27 | 116,329 | -11.24(-2.56%) |
Dec 06, 2019 | 440.29 | 442.07 | 438.79 | 439.51 | 57,100 | +2.06(+0.47%) |
Dec 05, 2019 | 433.44 | 437.87 | 433.44 | 437.45 | 48,197 | +2.92(+0.67%) |
Dec 04, 2019 | 435.80 | 438.80 | 432.77 | 434.53 | 118,607 | +0.34(+0.08%) |
Dec 03, 2019 | 432.01 | 436.18 | 428.06 | 434.19 | 139,483 | -1.34(-0.31%) |