Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 541.55 | 544.71 | 520.33 | 528.87 | 1,225,918 | -22.80(-4.13%) |
Feb 27, 2020 | 576.07 | 582.36 | 551.46 | 551.67 | 777,825 | -29.87(-5.14%) |
Feb 26, 2020 | 585.88 | 588.91 | 576.96 | 581.54 | 448,991 | -1.98(-0.34%) |
Feb 25, 2020 | 593.73 | 596.37 | 579.38 | 583.51 | 733,967 | -9.47(-1.60%) |
Feb 24, 2020 | 596.03 | 601.76 | 586.36 | 592.99 | 589,738 | -10.20(-1.69%) |
Feb 21, 2020 | 599.48 | 604.11 | 592.25 | 603.18 | 657,858 | +6.99(+1.17%) |
Feb 20, 2020 | 592.16 | 596.31 | 587.84 | 596.19 | 384,555 | +4.29(+0.73%) |
Feb 19, 2020 | 596.01 | 597.78 | 589.77 | 591.90 | 440,462 | +0.12(+0.02%) |
Feb 18, 2020 | 592.31 | 597.66 | 587.88 | 591.78 | 465,381 | -4.66(-0.78%) |
Feb 14, 2020 | 587.64 | 601.65 | 585.90 | 596.43 | 476,890 | +11.86(+2.03%) |
Feb 13, 2020 | 565.58 | 585.20 | 562.72 | 584.57 | 552,812 | +11.60(+2.02%) |
Feb 12, 2020 | 566.62 | 574.30 | 563.04 | 572.98 | 615,973 | +8.80(+1.56%) |
Feb 11, 2020 | 563.75 | 569.85 | 561.82 | 564.18 | 375,212 | +1.42(+0.25%) |
Feb 10, 2020 | 560.15 | 564.33 | 558.20 | 562.76 | 293,975 | +5.54(+1.00%) |
Feb 07, 2020 | 556.43 | 558.64 | 553.66 | 557.22 | 203,154 | +2.09(+0.38%) |
Feb 06, 2020 | 557.46 | 558.89 | 546.70 | 555.13 | 233,856 | +2.27(+0.41%) |
Feb 05, 2020 | 559.51 | 560.18 | 551.70 | 552.86 | 356,180 | -6.06(-1.08%) |
Feb 04, 2020 | 559.14 | 560.41 | 556.54 | 558.92 | 354,481 | +3.91(+0.70%) |
Feb 03, 2020 | 544.86 | 557.35 | 543.47 | 555.01 | 484,680 | +12.75(+2.35%) |
Jan 31, 2020 | 555.44 | 556.54 | 540.08 | 542.26 | 531,376 | -12.20(-2.20%) |
Jan 30, 2020 | 554.18 | 559.15 | 554.18 | 554.46 | 378,930 | +0.29(+0.05%) |
Jan 29, 2020 | 551.75 | 555.61 | 548.75 | 554.16 | 264,445 | +0.10(+0.02%) |
Jan 28, 2020 | 548.01 | 555.99 | 547.46 | 554.06 | 345,984 | +7.93(+1.45%) |
Jan 27, 2020 | 542.42 | 547.07 | 538.47 | 546.14 | 253,576 | +1.83(+0.34%) |
Jan 24, 2020 | 549.28 | 554.78 | 542.54 | 544.31 | 357,694 | -3.72(-0.68%) |
Jan 23, 2020 | 546.63 | 555.10 | 544.86 | 548.03 | 383,086 | +3.99(+0.73%) |
Jan 22, 2020 | 547.42 | 550.95 | 543.23 | 544.04 | 482,986 | +1.53(+0.28%) |
Jan 21, 2020 | 543.89 | 546.69 | 536.93 | 542.50 | 740,546 | +1.84(+0.34%) |
Jan 17, 2020 | 546.18 | 548.66 | 540.57 | 540.67 | 863,731 | -6.55(-1.20%) |
Jan 16, 2020 | 540.25 | 548.39 | 539.39 | 547.21 | 567,808 | +8.16(+1.51%) |
Jan 15, 2020 | 541.18 | 544.83 | 537.96 | 539.05 | 428,831 | -0.24(-0.04%) |
Jan 14, 2020 | 547.85 | 548.94 | 536.00 | 539.29 | 419,090 | -7.78(-1.42%) |
Jan 13, 2020 | 547.00 | 550.35 | 544.58 | 547.07 | 430,988 | +0.88(+0.16%) |
Jan 10, 2020 | 545.56 | 547.81 | 540.04 | 546.18 | 334,856 | +4.61(+0.85%) |
Jan 09, 2020 | 536.02 | 542.50 | 529.09 | 541.58 | 249,678 | +4.77(+0.89%) |
Jan 08, 2020 | 536.07 | 538.97 | 528.72 | 536.80 | 283,846 | +1.77(+0.33%) |
Jan 07, 2020 | 537.42 | 539.29 | 528.73 | 535.04 | 274,733 | -2.39(-0.44%) |
Jan 06, 2020 | 538.03 | 540.67 | 533.08 | 537.43 | 309,216 | -0.59(-0.11%) |
Jan 03, 2020 | 529.14 | 542.84 | 529.14 | 538.02 | 418,814 | +5.31(+1.00%) |
Jan 02, 2020 | 536.90 | 537.82 | 529.66 | 532.71 | 487,762 | -4.00(-0.75%) |
Dec 31, 2019 | 533.81 | 536.90 | 531.80 | 536.71 | 318,216 | +3.18(+0.60%) |
Dec 30, 2019 | 533.59 | 535.55 | 528.74 | 533.53 | 268,768 | -2.08(-0.39%) |
Dec 27, 2019 | 535.49 | 537.40 | 531.61 | 535.61 | 252,093 | +2.75(+0.52%) |
Dec 26, 2019 | 527.49 | 533.42 | 526.10 | 532.86 | 166,468 | +5.76(+1.09%) |
Dec 24, 2019 | 525.53 | 530.28 | 523.34 | 527.09 | 89,831 | +1.47(+0.28%) |
Dec 23, 2019 | 530.89 | 532.70 | 524.21 | 525.62 | 197,620 | -5.58(-1.05%) |
Dec 20, 2019 | 535.01 | 535.33 | 527.61 | 531.20 | 1,013,486 | +1.65(+0.31%) |
Dec 19, 2019 | 520.91 | 531.91 | 519.08 | 529.56 | 422,932 | +9.63(+1.85%) |
Dec 18, 2019 | 514.55 | 521.22 | 513.39 | 519.93 | 534,798 | +7.29(+1.42%) |
Dec 17, 2019 | 520.05 | 525.04 | 511.24 | 512.64 | 447,577 | -4.86(-0.94%) |
Dec 16, 2019 | 508.07 | 518.47 | 503.10 | 517.49 | 514,465 | +10.08(+1.99%) |
Dec 13, 2019 | 503.58 | 508.24 | 499.39 | 507.42 | 602,066 | +3.71(+0.74%) |
Dec 12, 2019 | 516.18 | 516.18 | 502.29 | 503.70 | 421,214 | -10.43(-2.03%) |
Dec 11, 2019 | 514.20 | 518.71 | 509.86 | 514.13 | 362,106 | +1.30(+0.25%) |
Dec 10, 2019 | 518.12 | 519.36 | 511.41 | 512.83 | 370,265 | -2.75(-0.53%) |
Dec 09, 2019 | 514.51 | 517.33 | 512.43 | 515.58 | 226,473 | +1.41(+0.27%) |
Dec 06, 2019 | 516.93 | 521.35 | 513.89 | 514.17 | 334,094 | -0.80(-0.16%) |
Dec 05, 2019 | 516.09 | 518.58 | 511.18 | 514.98 | 367,311 | -2.64(-0.51%) |
Dec 04, 2019 | 505.50 | 518.62 | 504.58 | 517.61 | 449,927 | +9.50(+1.87%) |
Dec 03, 2019 | 506.37 | 511.21 | 503.02 | 508.12 | 487,091 | +2.63(+0.52%) |