Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 500.70 | 509.88 | 485.46 | 493.17 | 3,590,000 | -15.38(-3.02%) |
Feb 27, 2020 | 513.21 | 520.49 | 507.51 | 508.55 | 2,609,138 | -9.54(-1.84%) |
Feb 26, 2020 | 524.78 | 527.50 | 516.68 | 518.09 | 1,617,798 | +0.10(+0.02%) |
Feb 25, 2020 | 530.84 | 534.83 | 517.01 | 517.99 | 1,697,986 | -10.71(-2.03%) |
Feb 24, 2020 | 529.80 | 534.00 | 525.59 | 528.70 | 1,389,040 | -6.64(-1.24%) |
Feb 21, 2020 | 537.34 | 538.43 | 529.24 | 535.34 | 1,243,500 | -3.88(-0.72%) |
Feb 20, 2020 | 542.01 | 544.09 | 532.09 | 539.22 | 1,049,378 | -3.24(-0.60%) |
Feb 19, 2020 | 539.73 | 546.54 | 536.94 | 542.46 | 1,041,453 | +4.86(+0.90%) |
Feb 18, 2020 | 535.25 | 538.70 | 533.38 | 537.60 | 739,542 | +2.71(+0.51%) |
Feb 14, 2020 | 532.49 | 536.25 | 532.20 | 534.89 | 658,100 | +0.16(+0.03%) |
Feb 13, 2020 | 534.12 | 536.25 | 532.55 | 534.73 | 709,402 | +0.73(+0.14%) |
Feb 12, 2020 | 531.49 | 535.42 | 528.63 | 534.00 | 891,305 | +3.06(+0.58%) |
Feb 11, 2020 | 531.00 | 532.30 | 524.01 | 530.94 | 1,098,148 | +0.60(+0.11%) |
Feb 10, 2020 | 525.75 | 531.75 | 524.42 | 530.34 | 1,252,951 | +5.13(+0.98%) |
Feb 07, 2020 | 526.11 | 526.55 | 521.34 | 525.21 | 753,600 | -1.35(-0.26%) |
Feb 06, 2020 | 524.86 | 529.46 | 522.92 | 526.56 | 830,690 | +4.38(+0.84%) |
Feb 05, 2020 | 522.00 | 530.53 | 521.03 | 522.18 | 1,819,300 | -9.57(-1.80%) |
Feb 04, 2020 | 528.85 | 532.65 | 519.85 | 531.75 | 1,595,440 | -0.30(-0.06%) |
Feb 03, 2020 | 522.84 | 537.53 | 522.69 | 532.05 | 1,666,690 | +14.59(+2.82%) |
Jan 31, 2020 | 504.76 | 521.69 | 495.00 | 517.46 | 2,053,900 | +24.48(+4.97%) |
Jan 30, 2020 | 486.88 | 494.33 | 484.96 | 492.98 | 1,067,199 | +2.24(+0.46%) |
Jan 29, 2020 | 498.32 | 499.07 | 487.82 | 490.74 | 1,208,780 | -8.60(-1.72%) |
Jan 28, 2020 | 501.73 | 507.45 | 498.81 | 499.34 | 1,326,731 | -4.74(-0.94%) |
Jan 27, 2020 | 499.14 | 507.36 | 497.42 | 504.08 | 1,930,231 | -0.59(-0.12%) |
Jan 24, 2020 | 512.63 | 514.26 | 503.90 | 504.67 | 1,182,900 | -8.47(-1.65%) |
Jan 23, 2020 | 509.63 | 516.70 | 505.45 | 513.14 | 1,182,342 | +2.38(+0.47%) |
Jan 22, 2020 | 505.54 | 512.79 | 504.61 | 510.76 | 1,878,568 | +7.17(+1.42%) |
Jan 21, 2020 | 501.28 | 506.73 | 498.94 | 503.59 | 1,040,969 | +0.86(+0.17%) |
Jan 17, 2020 | 512.03 | 512.03 | 501.33 | 502.73 | 2,252,900 | -6.05(-1.19%) |
Jan 16, 2020 | 507.00 | 513.71 | 506.15 | 508.78 | 1,104,082 | -6.62(-1.28%) |
Jan 15, 2020 | 510.15 | 517.07 | 507.05 | 515.40 | 611,188 | +5.78(+1.13%) |
Jan 14, 2020 | 508.47 | 512.70 | 506.24 | 509.62 | 1,656,084 | -0.53(-0.10%) |
Jan 13, 2020 | 506.04 | 512.65 | 504.89 | 510.15 | 933,739 | +5.12(+1.01%) |
Jan 10, 2020 | 507.79 | 509.03 | 503.52 | 505.03 | 912,600 | -2.25(-0.44%) |
Jan 09, 2020 | 501.50 | 508.86 | 501.50 | 507.28 | 924,337 | +6.51(+1.30%) |
Jan 08, 2020 | 499.00 | 509.99 | 498.55 | 500.77 | 1,063,175 | +1.61(+0.32%) |
Jan 07, 2020 | 497.13 | 500.65 | 495.55 | 499.16 | 1,050,754 | +1.71(+0.34%) |
Jan 06, 2020 | 492.66 | 498.15 | 490.93 | 497.45 | 829,891 | +2.98(+0.60%) |
Jan 03, 2020 | 485.53 | 496.59 | 485.53 | 494.47 | 974,100 | +4.04(+0.82%) |
Jan 02, 2020 | 487.41 | 491.41 | 480.49 | 490.43 | 1,378,842 | +5.35(+1.10%) |
Dec 31, 2019 | 482.30 | 487.08 | 481.97 | 485.08 | 757,100 | +2.00(+0.41%) |
Dec 30, 2019 | 483.74 | 484.93 | 478.39 | 483.08 | 702,457 | -0.61(-0.13%) |
Dec 27, 2019 | 487.52 | 487.52 | 481.89 | 483.69 | 507,400 | -2.04(-0.42%) |
Dec 26, 2019 | 480.95 | 487.18 | 480.95 | 485.73 | 752,858 | +4.87(+1.01%) |
Dec 24, 2019 | 482.22 | 482.94 | 480.25 | 480.86 | 463,700 | +0.14(+0.03%) |
Dec 23, 2019 | 476.72 | 483.08 | 475.46 | 480.72 | 1,225,574 | +4.50(+0.94%) |
Dec 20, 2019 | 479.96 | 480.85 | 473.49 | 476.22 | 2,831,200 | +0.55(+0.12%) |
Dec 19, 2019 | 466.52 | 475.89 | 466.20 | 475.67 | 1,063,225 | +9.15(+1.96%) |
Dec 18, 2019 | 472.64 | 476.18 | 466.14 | 466.52 | 1,081,158 | -4.61(-0.98%) |
Dec 17, 2019 | 471.03 | 476.26 | 469.23 | 471.13 | 1,494,338 | +0.90(+0.19%) |
Dec 16, 2019 | 477.87 | 478.83 | 468.06 | 470.23 | 1,340,975 | -5.04(-1.06%) |
Dec 13, 2019 | 467.28 | 478.07 | 465.85 | 475.27 | 1,258,600 | +5.67(+1.21%) |
Dec 12, 2019 | 466.70 | 472.93 | 464.88 | 469.60 | 1,013,613 | +3.73(+0.80%) |
Dec 11, 2019 | 462.52 | 467.32 | 461.43 | 465.87 | 884,487 | +4.16(+0.90%) |
Dec 10, 2019 | 467.10 | 469.70 | 460.47 | 461.71 | 979,898 | -6.95(-1.48%) |
Dec 09, 2019 | 469.51 | 475.50 | 467.20 | 468.66 | 842,860 | +0.81(+0.17%) |
Dec 06, 2019 | 470.58 | 473.22 | 467.10 | 467.85 | 848,300 | +0.58(+0.12%) |
Dec 05, 2019 | 462.15 | 468.27 | 461.91 | 467.27 | 1,098,247 | +5.22(+1.13%) |
Dec 04, 2019 | 466.64 | 469.27 | 460.96 | 462.05 | 1,040,967 | -7.81(-1.66%) |
Dec 03, 2019 | 469.82 | 470.51 | 465.39 | 469.86 | 815,543 | -0.47(-0.10%) |