Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 541.44 | 543.65 | 531.18 | 539.38 | 0 | -20.60(-3.68%) |
Feb 27, 2020 | 569.97 | 573.60 | 552.70 | 559.98 | 0 | -21.80(-3.75%) |
Feb 26, 2020 | 577.81 | 583.60 | 565.29 | 581.78 | 0 | -0.93(-0.16%) |
Feb 25, 2020 | 596.58 | 597.56 | 581.52 | 582.71 | 0 | -10.59(-1.78%) |
Feb 24, 2020 | 601.82 | 602.99 | 588.40 | 593.30 | 0 | -24.03(-3.89%) |
Feb 21, 2020 | 619.59 | 621.85 | 613.20 | 617.33 | 0 | -4.79(-0.77%) |
Feb 20, 2020 | 628.88 | 629.16 | 622.12 | 622.12 | 0 | -7.08(-1.13%) |
Feb 19, 2020 | 627.47 | 629.48 | 627.25 | 629.20 | 0 | +3.77(+0.60%) |
Feb 18, 2020 | 623.10 | 626.68 | 622.76 | 625.43 | 0 | -3.74(-0.59%) |
Feb 17, 2020 | 630.56 | 632.12 | 627.04 | 629.17 | 0 | -0.06(-0.01%) |
Feb 14, 2020 | 629.14 | 630.55 | 627.49 | 629.23 | 0 | +0.09(+0.01%) |
Feb 13, 2020 | 626.70 | 629.14 | 621.98 | 629.14 | 0 | +0.11(+0.02%) |
Feb 12, 2020 | 624.79 | 629.03 | 624.52 | 629.03 | 0 | +5.18(+0.83%) |
Feb 11, 2020 | 621.52 | 625.20 | 621.52 | 623.85 | 0 | +6.75(+1.09%) |
Feb 10, 2020 | 615.03 | 617.10 | 614.06 | 617.10 | 0 | +0.64(+0.10%) |
Feb 07, 2020 | 616.75 | 617.94 | 614.07 | 616.46 | 0 | -2.29(-0.37%) |
Feb 06, 2020 | 617.29 | 619.20 | 616.99 | 618.75 | 0 | +5.34(+0.87%) |
Feb 05, 2020 | 604.27 | 615.47 | 604.00 | 613.41 | 0 | +8.01(+1.32%) |
Feb 04, 2020 | 596.26 | 605.52 | 596.09 | 605.40 | 0 | +13.04(+2.20%) |
Feb 03, 2020 | 591.43 | 594.52 | 589.40 | 592.36 | 0 | +2.86(+0.49%) |
Jan 31, 2020 | 601.53 | 601.95 | 589.44 | 589.50 | 0 | -9.45(-1.58%) |
Jan 30, 2020 | 599.27 | 600.88 | 596.75 | 598.95 | 0 | -6.27(-1.04%) |
Jan 29, 2020 | 602.99 | 606.20 | 602.26 | 605.22 | 0 | +2.26(+0.37%) |
Jan 28, 2020 | 601.04 | 603.30 | 596.77 | 602.96 | 0 | +4.27(+0.71%) |
Jan 27, 2020 | 605.91 | 607.40 | 597.83 | 598.69 | 0 | -15.55(-2.53%) |
Jan 24, 2020 | 610.56 | 615.92 | 610.56 | 614.24 | 0 | +8.62(+1.42%) |
Jan 23, 2020 | 610.17 | 610.35 | 605.41 | 605.62 | 0 | -5.94(-0.97%) |
Jan 22, 2020 | 609.90 | 613.18 | 609.09 | 611.56 | 0 | -0.33(-0.05%) |
Jan 21, 2020 | 610.45 | 611.89 | 607.32 | 611.89 | 0 | -2.34(-0.38%) |
Jan 20, 2020 | 615.07 | 615.60 | 613.39 | 614.23 | 0 | -1.34(-0.22%) |
Jan 17, 2020 | 613.95 | 616.46 | 613.45 | 615.57 | 0 | +3.51(+0.57%) |
Jan 16, 2020 | 612.41 | 614.41 | 611.36 | 612.06 | 0 | +0.50(+0.08%) |
Jan 15, 2020 | 611.99 | 612.69 | 609.62 | 611.56 | 0 | +0.41(+0.07%) |
Jan 14, 2020 | 609.52 | 611.88 | 605.07 | 611.15 | 0 | +2.25(+0.37%) |
Jan 13, 2020 | 610.48 | 611.36 | 606.49 | 608.90 | 0 | -1.53(-0.25%) |
Jan 10, 2020 | 614.15 | 614.17 | 610.42 | 610.43 | 0 | -2.12(-0.35%) |
Jan 09, 2020 | 614.02 | 615.74 | 612.50 | 612.55 | 0 | +2.07(+0.34%) |
Jan 08, 2020 | 607.53 | 611.42 | 606.56 | 610.48 | 0 | +0.77(+0.13%) |
Jan 07, 2020 | 609.83 | 612.19 | 607.89 | 609.71 | 0 | +2.47(+0.41%) |
Jan 06, 2020 | 605.95 | 607.84 | 601.82 | 607.24 | 0 | -3.82(-0.63%) |
Jan 03, 2020 | 609.90 | 611.58 | 607.11 | 611.06 | 0 | -1.81(-0.30%) |
Jan 02, 2020 | 608.01 | 613.95 | 607.75 | 612.87 | 0 | +8.29(+1.37%) |
Dec 31, 2019 | 604.58 | 604.58 | 604.58 | 604.58 | 0 | -1.25(-0.21%) |
Dec 30, 2019 | 609.77 | 610.61 | 605.83 | 605.83 | 0 | -5.18(-0.85%) |
Dec 27, 2019 | 611.12 | 612.49 | 609.11 | 611.01 | 0 | +1.68(+0.28%) |
Dec 24, 2019 | 609.33 | 609.33 | 609.33 | 609.33 | 0 | +0.11(+0.02%) |
Dec 23, 2019 | 608.07 | 609.87 | 607.20 | 609.22 | 0 | -0.04(-0.01%) |
Dec 20, 2019 | 606.29 | 609.38 | 604.52 | 609.26 | 0 | +3.49(+0.58%) |
Dec 19, 2019 | 606.46 | 607.09 | 604.14 | 605.77 | 0 | -0.27(-0.04%) |
Dec 18, 2019 | 606.30 | 608.49 | 605.96 | 606.04 | 0 | -0.19(-0.03%) |
Dec 17, 2019 | 608.03 | 608.90 | 605.79 | 606.23 | 0 | -4.44(-0.73%) |
Dec 16, 2019 | 605.89 | 612.40 | 605.89 | 610.67 | 0 | +7.81(+1.30%) |
Dec 13, 2019 | 605.91 | 607.58 | 601.50 | 602.86 | 0 | +3.15(+0.53%) |
Dec 12, 2019 | 599.78 | 602.59 | 595.76 | 599.71 | 0 | +0.75(+0.13%) |
Dec 11, 2019 | 599.25 | 600.62 | 596.53 | 598.96 | 0 | -0.97(-0.16%) |
Dec 10, 2019 | 601.14 | 601.14 | 593.77 | 599.93 | 0 | -2.33(-0.39%) |
Dec 09, 2019 | 602.40 | 604.17 | 601.11 | 602.26 | 0 | -0.04(-0.01%) |
Dec 06, 2019 | 594.04 | 603.03 | 593.75 | 602.30 | 0 | +10.86(+1.84%) |
Dec 05, 2019 | 592.56 | 595.96 | 591.44 | 591.44 | 0 | +0.45(+0.08%) |
Dec 04, 2019 | 583.65 | 591.99 | 583.65 | 590.99 | 0 | +8.06(+1.38%) |
Dec 03, 2019 | 588.80 | 590.88 | 581.13 | 582.93 | 0 | -4.19(-0.71%) |