Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 623.72 | 652.61 | 609.65 | 652.61 | 29,213 | +16.51(+2.60%) |
Feb 27, 2020 | 656.67 | 665.92 | 633.10 | 636.10 | 28,822 | -30.57(-4.59%) |
Feb 26, 2020 | 680.00 | 690.32 | 665.20 | 666.67 | 28,765 | -13.33(-1.96%) |
Feb 25, 2020 | 711.89 | 717.30 | 671.56 | 680.00 | 23,609 | -24.60(-3.49%) |
Feb 24, 2020 | 706.76 | 715.22 | 696.06 | 704.60 | 35,490 | -12.91(-1.80%) |
Feb 21, 2020 | 729.71 | 729.71 | 715.52 | 717.51 | 11,408 | -15.39(-2.10%) |
Feb 20, 2020 | 722.21 | 732.91 | 722.21 | 732.91 | 9,882 | +7.94(+1.09%) |
Feb 19, 2020 | 719.44 | 726.89 | 719.44 | 724.97 | 9,509 | +6.35(+0.88%) |
Feb 18, 2020 | 719.12 | 721.60 | 711.89 | 718.62 | 13,763 | -3.65(-0.51%) |
Feb 14, 2020 | 735.34 | 735.34 | 722.21 | 722.27 | 4,904 | -12.60(-1.71%) |
Feb 13, 2020 | 732.52 | 737.21 | 725.38 | 734.87 | 10,912 | -3.99(-0.54%) |
Feb 12, 2020 | 736.18 | 744.72 | 736.18 | 738.85 | 15,710 | +5.30(+0.72%) |
Feb 11, 2020 | 729.24 | 742.84 | 729.24 | 733.55 | 9,302 | +4.35(+0.60%) |
Feb 10, 2020 | 750.34 | 753.20 | 722.91 | 729.20 | 17,869 | -23.11(-3.07%) |
Feb 07, 2020 | 741.09 | 759.17 | 741.09 | 752.31 | 13,540 | -1.37(-0.18%) |
Feb 06, 2020 | 751.28 | 756.14 | 745.65 | 753.68 | 22,639 | +2.34(+0.31%) |
Feb 05, 2020 | 740.67 | 764.40 | 736.27 | 751.35 | 29,005 | +19.73(+2.70%) |
Feb 04, 2020 | 713.28 | 732.87 | 713.28 | 731.62 | 23,820 | +28.17(+4.01%) |
Feb 03, 2020 | 704.88 | 712.83 | 686.26 | 703.45 | 36,230 | -5.36(-0.76%) |
Jan 31, 2020 | 675.68 | 709.82 | 643.37 | 708.80 | 56,614 | +27.40(+4.02%) |
Jan 30, 2020 | 689.41 | 692.52 | 674.74 | 681.40 | 16,257 | -14.54(-2.09%) |
Jan 29, 2020 | 698.94 | 707.02 | 694.07 | 695.94 | 20,434 | -3.33(-0.48%) |
Jan 28, 2020 | 695.70 | 706.61 | 690.90 | 699.27 | 18,792 | +9.77(+1.42%) |
Jan 27, 2020 | 695.00 | 701.84 | 688.49 | 689.50 | 12,859 | -15.10(-2.14%) |
Jan 24, 2020 | 708.14 | 708.14 | 693.34 | 704.60 | 9,595 | -7.29(-1.02%) |
Jan 23, 2020 | 714.70 | 717.51 | 694.72 | 711.89 | 19,080 | -7.32(-1.02%) |
Jan 22, 2020 | 744.40 | 748.33 | 718.54 | 719.20 | 18,709 | -14.20(-1.94%) |
Jan 21, 2020 | 742.85 | 742.85 | 730.22 | 733.40 | 12,430 | -10.24(-1.38%) |
Jan 17, 2020 | 746.03 | 746.03 | 740.56 | 743.65 | 5,757 | -1.91(-0.26%) |
Jan 16, 2020 | 750.34 | 750.34 | 736.92 | 745.56 | 10,764 | -0.96(-0.13%) |
Jan 15, 2020 | 749.69 | 760.43 | 746.52 | 746.52 | 12,847 | -3.31(-0.44%) |
Jan 14, 2020 | 754.88 | 755.03 | 745.65 | 749.83 | 17,562 | -5.11(-0.68%) |
Jan 13, 2020 | 756.92 | 756.92 | 742.33 | 754.94 | 26,390 | -4.11(-0.54%) |
Jan 10, 2020 | 761.53 | 762.05 | 744.65 | 759.05 | 17,485 | -3.67(-0.48%) |
Jan 09, 2020 | 771.91 | 786.45 | 755.48 | 762.71 | 21,964 | -5.80(-0.75%) |
Jan 08, 2020 | 755.03 | 773.76 | 750.34 | 768.51 | 36,808 | +13.95(+1.85%) |
Jan 07, 2020 | 751.14 | 754.56 | 747.48 | 754.56 | 14,049 | +4.22(+0.56%) |
Jan 06, 2020 | 749.59 | 759.72 | 745.86 | 750.34 | 31,549 | +0.75(+0.10%) |
Jan 03, 2020 | 750.34 | 752.22 | 733.50 | 749.59 | 22,176 | +22.59(+3.11%) |
Jan 02, 2020 | 736.27 | 737.19 | 726.70 | 727.01 | 8,768 | -5.72(-0.78%) |
Dec 31, 2019 | 749.12 | 749.12 | 730.10 | 732.73 | 8,529 | -6.68(-0.90%) |
Dec 30, 2019 | 746.12 | 747.52 | 728.76 | 739.41 | 14,911 | -6.28(-0.84%) |
Dec 27, 2019 | 738.76 | 754.75 | 723.84 | 745.69 | 22,709 | +9.21(+1.25%) |
Dec 26, 2019 | 738.74 | 745.18 | 711.36 | 736.48 | 21,742 | -0.23(-0.03%) |
Dec 24, 2019 | 736.47 | 747.84 | 726.89 | 736.71 | 10,661 | +1.65(+0.22%) |
Dec 23, 2019 | 713.76 | 736.28 | 713.76 | 735.05 | 35,457 | +16.68(+2.32%) |
Dec 20, 2019 | 689.02 | 722.08 | 681.72 | 718.38 | 45,845 | +34.77(+5.09%) |
Dec 19, 2019 | 662.19 | 690.86 | 662.19 | 683.61 | 33,673 | +19.44(+2.93%) |
Dec 18, 2019 | 663.02 | 671.52 | 656.90 | 664.17 | 25,166 | +4.81(+0.73%) |
Dec 17, 2019 | 650.92 | 663.69 | 650.92 | 659.35 | 22,602 | +7.45(+1.14%) |
Dec 16, 2019 | 649.09 | 659.07 | 643.20 | 651.91 | 23,206 | +10.50(+1.64%) |
Dec 13, 2019 | 641.07 | 643.92 | 634.74 | 641.41 | 22,816 | -3.88(-0.60%) |
Dec 12, 2019 | 635.91 | 645.48 | 630.26 | 645.29 | 13,659 | +12.17(+1.92%) |
Dec 11, 2019 | 624.66 | 635.44 | 624.66 | 633.12 | 20,680 | +2.65(+0.42%) |
Dec 10, 2019 | 624.75 | 633.10 | 624.75 | 630.47 | 9,561 | +3.05(+0.49%) |
Dec 09, 2019 | 627.64 | 630.76 | 622.78 | 627.42 | 12,100 | +1.30(+0.21%) |
Dec 06, 2019 | 625.61 | 631.70 | 616.44 | 626.11 | 12,900 | +1.08(+0.17%) |
Dec 05, 2019 | 615.89 | 634.10 | 615.89 | 625.04 | 6,643 | -0.23(-0.04%) |
Dec 04, 2019 | 614.62 | 639.22 | 614.62 | 625.26 | 27,625 | +19.73(+3.26%) |
Dec 03, 2019 | 606.99 | 616.71 | 602.96 | 605.54 | 16,810 | -4.12(-0.68%) |