Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 573.08 | 617.00 | 572.77 | 616.03 | 1,053,000 | +16.03(+2.67%) |
Feb 27, 2020 | 614.86 | 633.17 | 600.00 | 600.00 | 869,647 | -32.05(-5.07%) |
Feb 26, 2020 | 635.94 | 661.84 | 626.01 | 632.05 | 1,290,227 | +2.05(+0.33%) |
Feb 25, 2020 | 698.64 | 702.00 | 626.90 | 630.00 | 1,260,999 | -43.46(-6.45%) |
Feb 24, 2020 | 701.01 | 701.01 | 666.67 | 673.46 | 1,280,943 | -62.14(-8.45%) |
Feb 21, 2020 | 739.88 | 747.42 | 721.49 | 735.60 | 562,800 | -6.99(-0.94%) |
Feb 20, 2020 | 742.79 | 756.48 | 728.00 | 742.59 | 730,850 | -0.15(-0.02%) |
Feb 19, 2020 | 733.76 | 745.00 | 732.14 | 742.74 | 529,965 | +14.29(+1.96%) |
Feb 18, 2020 | 734.38 | 734.38 | 725.00 | 728.45 | 914,819 | -6.56(-0.89%) |
Feb 14, 2020 | 720.87 | 735.24 | 718.06 | 735.01 | 967,900 | +16.48(+2.29%) |
Feb 13, 2020 | 697.87 | 720.69 | 684.07 | 718.53 | 1,111,048 | +18.71(+2.67%) |
Feb 12, 2020 | 656.88 | 700.96 | 655.81 | 699.82 | 925,755 | +48.20(+7.40%) |
Feb 11, 2020 | 640.00 | 661.99 | 608.87 | 651.62 | 1,452,148 | -6.61(-1.00%) |
Feb 10, 2020 | 647.10 | 660.97 | 646.15 | 658.23 | 695,684 | +12.21(+1.89%) |
Feb 07, 2020 | 671.00 | 678.22 | 642.92 | 646.02 | 960,300 | -24.98(-3.72%) |
Feb 06, 2020 | 689.40 | 689.40 | 668.49 | 671.00 | 395,498 | -4.84(-0.72%) |
Feb 05, 2020 | 725.19 | 725.19 | 674.01 | 675.84 | 654,233 | -34.02(-4.79%) |
Feb 04, 2020 | 691.44 | 711.16 | 684.22 | 709.86 | 506,133 | +31.88(+4.70%) |
Feb 03, 2020 | 667.00 | 680.62 | 665.54 | 677.98 | 341,108 | +14.98(+2.26%) |
Jan 31, 2020 | 670.99 | 670.99 | 660.93 | 663.00 | 302,000 | -8.08(-1.20%) |
Jan 30, 2020 | 663.30 | 672.50 | 656.68 | 671.08 | 266,963 | +2.47(+0.37%) |
Jan 29, 2020 | 678.99 | 681.00 | 666.02 | 668.61 | 367,353 | -6.11(-0.91%) |
Jan 28, 2020 | 661.22 | 676.31 | 657.77 | 674.72 | 359,628 | +20.86(+3.19%) |
Jan 27, 2020 | 647.00 | 655.41 | 636.36 | 653.86 | 338,237 | -6.72(-1.02%) |
Jan 24, 2020 | 666.40 | 674.89 | 654.04 | 660.58 | 272,900 | -2.75(-0.41%) |
Jan 23, 2020 | 660.93 | 669.99 | 653.38 | 663.33 | 265,940 | +0.18(+0.03%) |
Jan 22, 2020 | 667.46 | 677.77 | 662.34 | 663.15 | 357,222 | +4.69(+0.71%) |
Jan 21, 2020 | 665.00 | 666.77 | 647.00 | 658.46 | 590,911 | -14.55(-2.16%) |
Jan 17, 2020 | 671.49 | 675.00 | 661.77 | 673.01 | 359,100 | +6.55(+0.98%) |
Jan 16, 2020 | 665.83 | 667.11 | 653.37 | 666.46 | 315,478 | +6.48(+0.98%) |
Jan 15, 2020 | 653.40 | 662.57 | 640.01 | 659.98 | 592,389 | +7.91(+1.21%) |
Jan 14, 2020 | 690.00 | 693.98 | 649.24 | 652.07 | 976,522 | -39.03(-5.65%) |
Jan 13, 2020 | 670.44 | 697.22 | 670.07 | 691.10 | 660,836 | +21.62(+3.23%) |
Jan 10, 2020 | 653.79 | 670.15 | 648.63 | 669.48 | 680,100 | +23.05(+3.57%) |
Jan 09, 2020 | 643.43 | 649.05 | 638.59 | 646.43 | 413,807 | +12.99(+2.05%) |
Jan 08, 2020 | 625.00 | 637.82 | 624.55 | 633.44 | 334,640 | +8.44(+1.35%) |
Jan 07, 2020 | 606.64 | 627.97 | 604.74 | 625.00 | 480,917 | +18.45(+3.04%) |
Jan 06, 2020 | 601.04 | 613.79 | 601.00 | 606.55 | 209,816 | -1.25(-0.21%) |
Jan 03, 2020 | 602.62 | 609.84 | 600.06 | 607.80 | 320,900 | -2.39(-0.39%) |
Jan 02, 2020 | 576.94 | 615.84 | 576.94 | 610.19 | 589,182 | +38.25(+6.69%) |
Dec 31, 2019 | 582.79 | 582.79 | 568.94 | 571.94 | 445,100 | -11.91(-2.04%) |
Dec 30, 2019 | 603.09 | 603.09 | 582.60 | 583.85 | 333,932 | -15.39(-2.57%) |
Dec 27, 2019 | 598.90 | 605.94 | 593.64 | 599.24 | 309,200 | +2.00(+0.33%) |
Dec 26, 2019 | 595.00 | 597.66 | 595.00 | 597.24 | 175,014 | +2.71(+0.46%) |
Dec 24, 2019 | 594.15 | 599.00 | 593.43 | 594.53 | 109,000 | +0.38(+0.06%) |
Dec 23, 2019 | 595.07 | 602.75 | 593.01 | 594.15 | 264,811 | +1.61(+0.27%) |
Dec 20, 2019 | 582.87 | 593.00 | 574.19 | 592.54 | 550,500 | +9.99(+1.71%) |
Dec 19, 2019 | 581.93 | 586.58 | 578.01 | 582.55 | 556,295 | +0.55(+0.09%) |
Dec 18, 2019 | 586.66 | 589.41 | 576.85 | 582.00 | 464,779 | -3.84(-0.66%) |
Dec 17, 2019 | 584.85 | 586.29 | 577.00 | 585.84 | 253,175 | +3.66(+0.63%) |
Dec 16, 2019 | 571.00 | 585.58 | 567.02 | 582.18 | 379,643 | +14.51(+2.56%) |
Dec 13, 2019 | 583.05 | 591.98 | 566.07 | 567.67 | 631,300 | -12.31(-2.12%) |
Dec 12, 2019 | 582.96 | 591.69 | 578.50 | 579.98 | 365,439 | -0.33(-0.06%) |
Dec 11, 2019 | 589.00 | 589.00 | 570.00 | 580.31 | 462,488 | -6.38(-1.09%) |
Dec 10, 2019 | 583.44 | 591.57 | 581.06 | 586.69 | 306,654 | +2.13(+0.36%) |
Dec 09, 2019 | 584.75 | 595.25 | 583.07 | 584.56 | 364,683 | +1.56(+0.27%) |
Dec 06, 2019 | 584.43 | 590.64 | 580.51 | 583.00 | 315,500 | +4.48(+0.77%) |
Dec 05, 2019 | 575.00 | 580.98 | 572.30 | 578.52 | 266,589 | +3.28(+0.57%) |
Dec 04, 2019 | 580.77 | 582.57 | 574.02 | 575.24 | 251,315 | +0.00(+0.00%) |
Dec 03, 2019 | 570.43 | 577.29 | 567.17 | 575.24 | 431,157 | -4.76(-0.82%) |