Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 409.75 | 415.24 | 400.62 | 413.10 | 2,285,675 | -11.43(-2.69%) |
Feb 27, 2020 | 442.21 | 446.87 | 424.50 | 424.53 | 1,441,398 | -29.13(-6.42%) |
Feb 26, 2020 | 453.39 | 462.13 | 451.00 | 453.66 | 1,075,529 | +2.20(+0.49%) |
Feb 25, 2020 | 473.10 | 473.88 | 448.31 | 451.46 | 1,193,261 | -19.63(-4.17%) |
Feb 24, 2020 | 475.11 | 482.96 | 470.77 | 471.09 | 1,192,224 | -25.87(-5.21%) |
Feb 21, 2020 | 502.68 | 503.96 | 495.18 | 496.96 | 553,794 | -8.85(-1.75%) |
Feb 20, 2020 | 508.56 | 511.19 | 500.19 | 505.81 | 532,609 | -4.60(-0.90%) |
Feb 19, 2020 | 506.76 | 511.24 | 505.16 | 510.41 | 429,494 | +6.48(+1.29%) |
Feb 18, 2020 | 504.10 | 504.29 | 501.70 | 503.93 | 451,965 | -1.01(-0.20%) |
Feb 14, 2020 | 504.76 | 507.60 | 502.06 | 504.94 | 529,360 | -2.33(-0.46%) |
Feb 13, 2020 | 507.39 | 511.01 | 506.21 | 507.26 | 537,626 | -3.51(-0.69%) |
Feb 12, 2020 | 512.88 | 514.63 | 508.57 | 510.77 | 477,818 | +1.82(+0.36%) |
Feb 11, 2020 | 503.25 | 509.73 | 503.09 | 508.95 | 671,299 | +8.33(+1.66%) |
Feb 10, 2020 | 493.78 | 500.75 | 493.66 | 500.62 | 833,988 | +4.78(+0.96%) |
Feb 07, 2020 | 490.71 | 496.08 | 490.26 | 495.84 | 799,028 | +0.96(+0.19%) |
Feb 06, 2020 | 488.99 | 495.38 | 482.98 | 494.88 | 923,976 | +9.98(+2.06%) |
Feb 05, 2020 | 485.22 | 487.75 | 479.54 | 484.90 | 1,056,890 | +7.35(+1.54%) |
Feb 04, 2020 | 480.16 | 482.08 | 474.16 | 477.55 | 954,668 | +4.60(+0.97%) |
Feb 03, 2020 | 473.08 | 479.25 | 472.69 | 472.94 | 563,854 | +2.44(+0.52%) |
Jan 31, 2020 | 479.95 | 480.98 | 468.57 | 470.51 | 724,494 | -11.01(-2.29%) |
Jan 30, 2020 | 473.80 | 482.02 | 471.90 | 481.52 | 572,686 | +2.86(+0.60%) |
Jan 29, 2020 | 476.84 | 483.73 | 474.99 | 478.66 | 487,243 | +5.82(+1.23%) |
Jan 28, 2020 | 471.05 | 476.23 | 468.54 | 472.84 | 556,568 | +5.50(+1.18%) |
Jan 27, 2020 | 465.73 | 473.17 | 463.60 | 467.35 | 578,885 | -11.62(-2.43%) |
Jan 24, 2020 | 485.74 | 488.35 | 475.33 | 478.97 | 841,843 | -4.55(-0.94%) |
Jan 23, 2020 | 476.08 | 485.36 | 475.44 | 483.52 | 901,667 | +4.53(+0.95%) |
Jan 22, 2020 | 475.13 | 481.46 | 474.06 | 478.99 | 872,131 | +6.89(+1.46%) |
Jan 21, 2020 | 474.66 | 476.57 | 470.87 | 472.10 | 869,515 | -5.44(-1.14%) |
Jan 17, 2020 | 479.17 | 481.07 | 475.75 | 477.55 | 749,936 | +0.21(+0.04%) |
Jan 16, 2020 | 479.04 | 479.04 | 473.09 | 477.33 | 872,088 | +4.23(+0.89%) |
Jan 15, 2020 | 462.61 | 474.32 | 462.61 | 473.10 | 1,126,583 | +10.65(+2.30%) |
Jan 14, 2020 | 464.08 | 468.41 | 460.84 | 462.45 | 1,035,192 | -4.27(-0.92%) |
Jan 13, 2020 | 457.94 | 467.03 | 457.94 | 466.72 | 730,533 | +9.75(+2.13%) |
Jan 10, 2020 | 459.05 | 459.70 | 455.39 | 456.97 | 542,361 | -0.82(-0.18%) |
Jan 09, 2020 | 458.49 | 459.33 | 455.56 | 457.79 | 534,753 | +5.35(+1.18%) |
Jan 08, 2020 | 453.04 | 455.15 | 448.10 | 452.44 | 814,282 | -0.11(-0.02%) |
Jan 07, 2020 | 448.67 | 454.87 | 448.67 | 452.55 | 508,981 | +2.87(+0.64%) |
Jan 06, 2020 | 446.26 | 450.36 | 444.77 | 449.67 | 460,998 | +0.38(+0.09%) |
Jan 03, 2020 | 447.64 | 452.08 | 447.46 | 449.29 | 378,050 | -4.83(-1.06%) |
Jan 02, 2020 | 455.03 | 455.03 | 450.49 | 454.12 | 628,117 | +5.60(+1.25%) |
Dec 31, 2019 | 446.78 | 448.68 | 444.57 | 448.51 | 332,657 | +1.66(+0.37%) |
Dec 30, 2019 | 449.67 | 449.67 | 445.74 | 446.85 | 309,512 | -1.94(-0.43%) |
Dec 27, 2019 | 449.00 | 450.16 | 447.55 | 448.79 | 248,372 | -0.20(-0.05%) |
Dec 26, 2019 | 445.96 | 449.01 | 445.86 | 449.00 | 175,933 | +3.21(+0.72%) |
Dec 24, 2019 | 446.37 | 446.78 | 443.82 | 445.78 | 141,558 | -0.02(-0.00%) |
Dec 23, 2019 | 447.55 | 448.62 | 443.97 | 445.80 | 404,851 | +0.06(+0.01%) |
Dec 20, 2019 | 451.78 | 451.78 | 445.59 | 445.74 | 1,084,387 | -2.45(-0.55%) |
Dec 19, 2019 | 445.52 | 449.55 | 445.23 | 448.19 | 480,074 | +2.54(+0.57%) |
Dec 18, 2019 | 448.93 | 448.93 | 444.47 | 445.65 | 608,523 | -2.50(-0.56%) |
Dec 17, 2019 | 449.25 | 450.76 | 446.19 | 448.15 | 476,483 | +0.22(+0.05%) |
Dec 16, 2019 | 449.32 | 452.18 | 447.19 | 447.93 | 478,448 | +3.07(+0.69%) |
Dec 13, 2019 | 447.52 | 449.55 | 442.08 | 444.86 | 510,642 | -3.13(-0.70%) |
Dec 12, 2019 | 440.79 | 449.40 | 440.32 | 448.00 | 600,548 | +7.32(+1.66%) |
Dec 11, 2019 | 441.00 | 443.73 | 439.52 | 440.67 | 526,316 | -0.11(-0.02%) |
Dec 10, 2019 | 444.13 | 444.25 | 439.73 | 440.78 | 396,847 | -2.71(-0.61%) |
Dec 09, 2019 | 441.02 | 444.40 | 439.06 | 443.49 | 417,847 | +1.17(+0.26%) |
Dec 06, 2019 | 442.06 | 445.84 | 438.83 | 442.32 | 568,140 | +4.87(+1.11%) |
Dec 05, 2019 | 432.82 | 437.66 | 430.51 | 437.45 | 516,244 | +6.16(+1.43%) |
Dec 04, 2019 | 430.37 | 436.88 | 430.37 | 431.29 | 824,675 | +0.82(+0.19%) |
Dec 03, 2019 | 429.47 | 430.86 | 424.19 | 430.46 | 544,217 | -3.49(-0.80%) |