Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 402.00 | 411.00 | 373.00 | 376.80 | 1,092,065 | +15.60(+4.32%) |
Feb 27, 2020 | 338.80 | 361.40 | 330.40 | 361.20 | 1,101,571 | +50.40(+16.22%) |
Feb 26, 2020 | 307.80 | 322.60 | 296.80 | 310.80 | 618,619 | -7.40(-2.33%) |
Feb 25, 2020 | 280.20 | 326.40 | 278.40 | 318.20 | 765,644 | +28.00(+9.65%) |
Feb 24, 2020 | 282.00 | 291.40 | 268.80 | 290.20 | 645,273 | +45.00(+18.35%) |
Feb 21, 2020 | 237.80 | 251.40 | 235.60 | 245.20 | 375,265 | +15.00(+6.52%) |
Feb 20, 2020 | 224.20 | 238.00 | 222.00 | 230.20 | 333,197 | +7.20(+3.23%) |
Feb 19, 2020 | 222.00 | 224.40 | 220.60 | 223.00 | 114,568 | -3.60(-1.59%) |
Feb 18, 2020 | 225.80 | 230.60 | 223.20 | 226.60 | 178,649 | +4.60(+2.07%) |
Feb 14, 2020 | 223.20 | 227.00 | 221.40 | 222.00 | 143,570 | -3.00(-1.33%) |
Feb 13, 2020 | 228.80 | 229.40 | 222.60 | 225.00 | 147,352 | +3.80(+1.72%) |
Feb 12, 2020 | 227.20 | 229.00 | 220.20 | 221.20 | 212,133 | -11.20(-4.82%) |
Feb 11, 2020 | 228.40 | 232.80 | 226.80 | 232.40 | 117,865 | +0.40(+0.17%) |
Feb 10, 2020 | 238.40 | 238.40 | 230.80 | 232.00 | 113,431 | -2.60(-1.11%) |
Feb 07, 2020 | 237.40 | 240.84 | 232.60 | 234.60 | 196,035 | +3.00(+1.30%) |
Feb 06, 2020 | 231.40 | 236.40 | 230.20 | 231.60 | 119,752 | -2.20(-0.94%) |
Feb 05, 2020 | 235.20 | 242.00 | 233.60 | 233.80 | 199,630 | -9.60(-3.94%) |
Feb 04, 2020 | 245.00 | 246.60 | 240.00 | 243.40 | 159,716 | -14.00(-5.44%) |
Feb 03, 2020 | 259.40 | 263.20 | 250.60 | 257.40 | 214,976 | -10.00(-3.74%) |
Jan 31, 2020 | 246.00 | 274.60 | 245.00 | 267.40 | 544,455 | +27.20(+11.32%) |
Jan 30, 2020 | 253.40 | 258.60 | 239.80 | 240.20 | 291,565 | -3.80(-1.56%) |
Jan 29, 2020 | 239.40 | 247.60 | 237.00 | 244.00 | 122,817 | +0.20(+0.08%) |
Jan 28, 2020 | 251.80 | 253.80 | 242.20 | 243.80 | 217,282 | -14.60(-5.65%) |
Jan 27, 2020 | 254.20 | 258.40 | 248.20 | 258.40 | 559,231 | +24.20(+10.33%) |
Jan 24, 2020 | 218.00 | 238.80 | 217.40 | 234.20 | 327,535 | +12.80(+5.78%) |
Jan 23, 2020 | 226.20 | 229.60 | 220.80 | 221.40 | 163,401 | -0.60(-0.27%) |
Jan 22, 2020 | 216.80 | 222.40 | 216.60 | 222.00 | 98,659 | +1.40(+0.63%) |
Jan 21, 2020 | 221.60 | 222.20 | 216.00 | 220.60 | 147,956 | +1.40(+0.64%) |
Jan 17, 2020 | 218.40 | 222.80 | 218.00 | 219.20 | 93,695 | +0.60(+0.27%) |
Jan 16, 2020 | 220.60 | 221.00 | 218.00 | 218.60 | 97,937 | -5.20(-2.32%) |
Jan 15, 2020 | 224.40 | 225.20 | 221.80 | 223.80 | 95,763 | -1.00(-0.44%) |
Jan 14, 2020 | 226.00 | 228.40 | 222.40 | 224.80 | 126,200 | -1.20(-0.53%) |
Jan 13, 2020 | 229.40 | 231.60 | 225.80 | 226.00 | 92,861 | -6.20(-2.67%) |
Jan 10, 2020 | 232.60 | 234.78 | 229.60 | 232.20 | 144,920 | -1.40(-0.60%) |
Jan 09, 2020 | 235.60 | 238.40 | 233.20 | 233.60 | 127,245 | -8.60(-3.55%) |
Jan 08, 2020 | 245.00 | 246.40 | 235.60 | 242.20 | 244,807 | -4.80(-1.94%) |
Jan 07, 2020 | 249.20 | 252.40 | 244.40 | 247.00 | 99,728 | -3.00(-1.20%) |
Jan 06, 2020 | 258.80 | 259.40 | 248.00 | 250.00 | 156,993 | -1.00(-0.40%) |
Jan 03, 2020 | 258.00 | 258.60 | 245.80 | 251.00 | 205,490 | +12.00(+5.02%) |
Jan 02, 2020 | 242.00 | 247.20 | 238.40 | 239.00 | 153,931 | -9.60(-3.86%) |
Dec 31, 2019 | 262.40 | 264.00 | 247.80 | 248.60 | 137,730 | -10.80(-4.16%) |
Dec 30, 2019 | 252.80 | 262.40 | 252.20 | 259.40 | 171,813 | +9.00(+3.59%) |
Dec 27, 2019 | 244.20 | 252.80 | 244.00 | 250.40 | 111,020 | +5.40(+2.20%) |
Dec 26, 2019 | 243.80 | 245.80 | 243.40 | 245.00 | 66,198 | -0.60(-0.24%) |
Dec 24, 2019 | 247.00 | 248.40 | 245.10 | 245.60 | 52,530 | -2.60(-1.05%) |
Dec 23, 2019 | 247.00 | 248.80 | 246.20 | 248.20 | 50,563 | +1.20(+0.49%) |
Dec 20, 2019 | 243.80 | 247.40 | 242.80 | 247.00 | 101,320 | +2.60(+1.06%) |
Dec 19, 2019 | 249.40 | 250.60 | 244.20 | 244.40 | 107,844 | -6.20(-2.47%) |
Dec 18, 2019 | 245.00 | 250.80 | 244.40 | 250.60 | 96,671 | +2.80(+1.13%) |
Dec 17, 2019 | 247.20 | 251.20 | 246.20 | 247.80 | 173,623 | -2.00(-0.80%) |
Dec 16, 2019 | 247.20 | 250.20 | 245.00 | 249.80 | 152,870 | -5.80(-2.27%) |
Dec 13, 2019 | 268.20 | 272.00 | 255.20 | 255.60 | 241,855 | -12.00(-4.48%) |
Dec 12, 2019 | 282.80 | 284.40 | 266.40 | 267.60 | 166,791 | -16.20(-5.71%) |
Dec 11, 2019 | 287.00 | 288.80 | 281.60 | 283.80 | 76,632 | -5.80(-2.00%) |
Dec 10, 2019 | 288.40 | 295.40 | 284.00 | 289.60 | 101,387 | +0.20(+0.07%) |
Dec 09, 2019 | 276.40 | 289.60 | 275.00 | 289.40 | 104,744 | +14.00(+5.08%) |
Dec 06, 2019 | 273.80 | 279.20 | 273.00 | 275.40 | 122,835 | -9.60(-3.37%) |
Dec 05, 2019 | 284.20 | 294.00 | 284.00 | 285.00 | 106,026 | -3.60(-1.25%) |
Dec 04, 2019 | 293.40 | 295.40 | 285.20 | 288.60 | 130,362 | -10.80(-3.61%) |
Dec 03, 2019 | 307.40 | 313.00 | 301.40 | 299.40 | 299,636 | +13.20(+4.61%) |