Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2020 | 894.75 | 895.50 | 879.75 | 892.75 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 894.75 | 895.50 | 879.75 | 892.75 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 892.75 | 0 | +0.75(+0.08%) | |||
Feb 26, 2020 | 892.00 | 0 | +3.75(+0.42%) | |||
Feb 25, 2020 | 888.25 | 0 | +5.75(+0.65%) | |||
Feb 24, 2020 | 882.50 | 0 | -13.75(-1.53%) | |||
Feb 22, 2020 | 900.25 | 910.25 | 896.25 | 896.25 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 900.25 | 910.25 | 896.25 | 896.25 | 0 | -2.75(-0.31%) |
Feb 20, 2020 | 899.00 | 0 | -6.50(-0.72%) | |||
Feb 19, 2020 | 905.50 | 0 | +3.25(+0.36%) | |||
Feb 18, 2020 | 902.25 | 0 | +9.50(+1.06%) | |||
Feb 15, 2020 | 896.25 | 899.25 | 890.00 | 892.75 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 896.25 | 899.25 | 890.00 | 892.75 | 0 | -10.50(-1.16%) |
Feb 13, 2020 | 903.25 | 0 | +10.75(+1.20%) | |||
Feb 12, 2020 | 892.50 | 0 | +7.75(+0.88%) | |||
Feb 11, 2020 | 884.75 | 0 | +0.50(+0.06%) | |||
Feb 10, 2020 | 884.25 | 0 | +1.50(+0.17%) | |||
Feb 08, 2020 | 883.25 | 884.75 | 876.25 | 882.75 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 883.25 | 884.75 | 876.25 | 882.75 | 0 | +0.75(+0.09%) |
Feb 06, 2020 | 882.00 | 0 | +2.00(+0.23%) | |||
Feb 05, 2020 | 880.00 | 0 | +0.50(+0.06%) | |||
Feb 04, 2020 | 879.50 | 0 | +2.50(+0.29%) | |||
Feb 03, 2020 | 877.00 | 0 | +4.25(+0.49%) | |||
Feb 01, 2020 | 880.00 | 882.75 | 872.25 | 872.75 | 0 | +0.00(+0.00%) |
Jan 31, 2020 | 880.00 | 882.75 | 872.25 | 872.75 | 0 | +0.25(+0.03%) |
Jan 30, 2020 | 872.50 | 0 | -20.50(-2.30%) | |||
Jan 29, 2020 | 893.00 | 0 | -2.00(-0.22%) | |||
Jan 28, 2020 | 895.00 | 0 | -2.25(-0.25%) | |||
Jan 27, 2020 | 897.25 | 0 | -5.00(-0.55%) | |||
Jan 25, 2020 | 909.25 | 909.25 | 900.75 | 902.25 | 0 | +0.00(+0.00%) |
Jan 24, 2020 | 909.25 | 909.25 | 900.75 | 902.25 | 0 | +0.25(+0.03%) |
Jan 23, 2020 | 902.00 | 0 | -11.75(-1.29%) | |||
Jan 22, 2020 | 913.75 | 0 | -2.25(-0.25%) | |||
Jan 21, 2020 | 916.00 | 0 | -13.25(-1.43%) | |||
Jan 18, 2020 | 924.50 | 933.50 | 920.00 | 929.25 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 924.50 | 933.50 | 920.00 | 929.25 | 0 | -0.50(-0.05%) |
Jan 16, 2020 | 929.75 | 0 | +1.00(+0.11%) | |||
Jan 15, 2020 | 928.75 | 0 | -13.50(-1.43%) | |||
Jan 14, 2020 | 942.25 | 0 | +0.00(+0.00%) | |||
Jan 13, 2020 | 942.25 | 0 | -3.50(-0.37%) | |||
Jan 11, 2020 | 942.75 | 947.00 | 935.50 | 945.75 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 942.75 | 947.00 | 935.50 | 945.75 | 0 | -0.25(-0.03%) |
Jan 09, 2020 | 946.00 | 0 | -1.25(-0.13%) | |||
Jan 08, 2020 | 947.25 | 0 | +3.25(+0.34%) | |||
Jan 07, 2020 | 944.00 | 0 | -0.75(-0.08%) | |||
Jan 06, 2020 | 944.75 | 0 | +3.50(+0.37%) | |||
Jan 04, 2020 | 956.00 | 957.00 | 937.50 | 941.25 | 0 | +0.00(+0.00%) |
Jan 03, 2020 | 956.00 | 957.00 | 937.50 | 941.25 | 0 | -0.25(-0.03%) |
Jan 02, 2020 | 941.50 | 0 | -14.50(-1.52%) | |||
Jan 01, 2020 | 951.50 | 956.25 | 947.25 | 956.00 | 0 | +0.00(+0.00%) |
Dec 31, 2019 | 951.50 | 956.25 | 947.25 | 956.00 | 0 | +0.50(+0.05%) |
Dec 30, 2019 | 955.50 | 0 | +13.25(+1.41%) | |||
Dec 28, 2019 | 945.75 | 950.50 | 938.50 | 942.25 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 945.75 | 950.50 | 938.50 | 942.25 | 0 | +0.75(+0.08%) |
Dec 26, 2019 | 941.50 | 0 | -3.50(-0.37%) | |||
Dec 25, 2019 | 942.00 | 945.75 | 937.25 | 945.00 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 942.00 | 945.75 | 937.25 | 945.00 | 0 | +0.25(+0.03%) |
Dec 23, 2019 | 944.75 | 0 | +6.75(+0.72%) | |||
Dec 21, 2019 | 936.00 | 941.00 | 935.25 | 938.00 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 936.00 | 941.00 | 935.25 | 938.00 | 0 | -0.25(-0.03%) |
Dec 19, 2019 | 938.25 | 0 | +9.75(+1.05%) | |||
Dec 18, 2019 | 928.50 | 0 | -0.25(-0.03%) | |||
Dec 17, 2019 | 928.75 | 0 | +6.75(+0.73%) | |||
Dec 16, 2019 | 922.00 | 0 | +15.25(+1.68%) | |||
Dec 14, 2019 | 906.00 | 917.00 | 901.50 | 906.75 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 906.00 | 917.00 | 901.50 | 906.75 | 0 | -0.75(-0.08%) |
Dec 12, 2019 | 907.50 | 0 | +14.00(+1.57%) | |||
Dec 11, 2019 | 893.50 | 0 | -7.75(-0.86%) | |||
Dec 10, 2019 | 901.25 | 0 | +4.00(+0.45%) | |||
Dec 09, 2019 | 897.25 | 0 | +8.25(+0.93%) | |||
Dec 07, 2019 | 884.75 | 894.00 | 884.50 | 889.00 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 884.75 | 894.00 | 884.50 | 889.00 | 0 | -0.50(-0.06%) |
Dec 05, 2019 | 889.50 | 0 | +11.50(+1.31%) | |||
Dec 04, 2019 | 878.00 | 0 | +7.00(+0.80%) | |||
Dec 03, 2019 | 871.00 | 0 | +0.50(+0.06%) |