Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 624.91 | 653.86 | 610.82 | 653.86 | 29,157 | +16.54(+2.60%) |
Feb 27, 2020 | 657.92 | 667.19 | 634.31 | 637.32 | 28,767 | -30.62(-4.58%) |
Feb 26, 2020 | 681.30 | 691.63 | 666.47 | 667.94 | 28,710 | -13.35(-1.96%) |
Feb 25, 2020 | 713.25 | 718.67 | 672.84 | 681.30 | 23,564 | -24.65(-3.49%) |
Feb 24, 2020 | 708.11 | 716.59 | 697.39 | 705.95 | 35,423 | -12.94(-1.80%) |
Feb 21, 2020 | 731.10 | 731.10 | 716.88 | 718.88 | 11,386 | -15.42(-2.10%) |
Feb 20, 2020 | 723.58 | 734.30 | 723.58 | 734.30 | 9,863 | +7.95(+1.09%) |
Feb 19, 2020 | 720.81 | 728.28 | 720.81 | 726.36 | 9,491 | +6.36(+0.88%) |
Feb 18, 2020 | 720.49 | 722.97 | 713.25 | 719.99 | 13,737 | -3.66(-0.51%) |
Feb 14, 2020 | 736.74 | 736.74 | 723.58 | 723.65 | 4,895 | -12.62(-1.71%) |
Feb 13, 2020 | 733.92 | 738.62 | 726.77 | 736.27 | 10,891 | -3.99(-0.54%) |
Feb 12, 2020 | 737.59 | 746.14 | 737.59 | 740.26 | 15,680 | +5.31(+0.72%) |
Feb 11, 2020 | 730.63 | 744.26 | 730.63 | 734.95 | 9,284 | +4.36(+0.60%) |
Feb 10, 2020 | 751.77 | 754.64 | 724.29 | 730.59 | 17,835 | -23.15(-3.07%) |
Feb 07, 2020 | 742.50 | 760.62 | 742.50 | 753.75 | 13,514 | -1.37(-0.18%) |
Feb 06, 2020 | 752.71 | 757.58 | 747.08 | 755.12 | 22,596 | +2.34(+0.31%) |
Feb 05, 2020 | 742.09 | 765.86 | 737.68 | 752.78 | 28,950 | +19.76(+2.70%) |
Feb 04, 2020 | 714.64 | 734.26 | 714.64 | 733.02 | 23,775 | +28.23(+4.01%) |
Feb 03, 2020 | 706.23 | 714.19 | 687.57 | 704.79 | 36,161 | -5.37(-0.76%) |
Jan 31, 2020 | 676.97 | 711.18 | 644.60 | 710.15 | 56,506 | +27.45(+4.02%) |
Jan 30, 2020 | 690.72 | 693.84 | 676.02 | 682.71 | 16,226 | -14.57(-2.09%) |
Jan 29, 2020 | 700.28 | 708.37 | 695.39 | 697.27 | 20,395 | -3.34(-0.48%) |
Jan 28, 2020 | 697.03 | 707.96 | 692.22 | 700.61 | 18,756 | +9.79(+1.42%) |
Jan 27, 2020 | 696.33 | 703.18 | 689.80 | 690.82 | 12,834 | -15.13(-2.14%) |
Jan 24, 2020 | 709.49 | 709.49 | 694.66 | 705.95 | 9,577 | -7.30(-1.02%) |
Jan 23, 2020 | 716.07 | 718.88 | 696.05 | 713.25 | 19,044 | -7.33(-1.02%) |
Jan 22, 2020 | 745.82 | 749.75 | 719.91 | 720.58 | 18,673 | -14.23(-1.94%) |
Jan 21, 2020 | 744.27 | 744.27 | 731.62 | 734.80 | 12,406 | -10.26(-1.38%) |
Jan 17, 2020 | 747.45 | 747.45 | 741.98 | 745.07 | 5,746 | -1.92(-0.26%) |
Jan 16, 2020 | 751.77 | 751.77 | 738.33 | 746.98 | 10,743 | -0.96(-0.13%) |
Jan 15, 2020 | 751.12 | 761.89 | 747.94 | 747.94 | 12,822 | -3.32(-0.44%) |
Jan 14, 2020 | 756.32 | 756.47 | 747.08 | 751.26 | 17,528 | -5.12(-0.68%) |
Jan 13, 2020 | 758.36 | 758.36 | 743.74 | 756.38 | 26,339 | -4.12(-0.54%) |
Jan 10, 2020 | 762.99 | 763.51 | 746.07 | 760.50 | 17,452 | -3.67(-0.48%) |
Jan 09, 2020 | 773.38 | 787.95 | 756.92 | 764.17 | 21,922 | -5.81(-0.75%) |
Jan 08, 2020 | 756.47 | 775.24 | 751.77 | 769.98 | 36,738 | +13.97(+1.85%) |
Jan 07, 2020 | 752.57 | 756.00 | 748.91 | 756.00 | 14,022 | +4.23(+0.56%) |
Jan 06, 2020 | 751.02 | 761.17 | 747.28 | 751.77 | 31,489 | +0.75(+0.10%) |
Jan 03, 2020 | 751.77 | 753.65 | 734.90 | 751.02 | 22,134 | +22.63(+3.11%) |
Jan 02, 2020 | 737.68 | 738.59 | 728.09 | 728.39 | 8,751 | -5.73(-0.78%) |
Dec 31, 2019 | 750.55 | 750.55 | 731.50 | 734.13 | 8,513 | -6.69(-0.90%) |
Dec 30, 2019 | 747.55 | 748.95 | 730.15 | 740.82 | 14,883 | -6.30(-0.84%) |
Dec 27, 2019 | 740.17 | 756.19 | 725.22 | 747.11 | 22,666 | +9.23(+1.25%) |
Dec 26, 2019 | 740.15 | 746.61 | 712.72 | 737.89 | 21,701 | -0.23(-0.03%) |
Dec 24, 2019 | 737.88 | 749.26 | 728.28 | 738.11 | 10,641 | +1.65(+0.22%) |
Dec 23, 2019 | 715.13 | 737.69 | 715.13 | 736.46 | 35,390 | +16.71(+2.32%) |
Dec 20, 2019 | 690.34 | 723.46 | 683.02 | 719.75 | 45,758 | +34.84(+5.09%) |
Dec 19, 2019 | 663.45 | 692.18 | 663.45 | 684.91 | 33,609 | +19.48(+2.93%) |
Dec 18, 2019 | 664.29 | 672.80 | 658.15 | 665.43 | 25,118 | +4.82(+0.73%) |
Dec 17, 2019 | 652.16 | 664.95 | 652.16 | 660.61 | 22,559 | +7.46(+1.14%) |
Dec 16, 2019 | 650.33 | 660.33 | 644.43 | 653.15 | 23,162 | +10.51(+1.64%) |
Dec 13, 2019 | 642.30 | 645.14 | 635.95 | 642.64 | 22,772 | -3.89(-0.60%) |
Dec 12, 2019 | 637.12 | 646.71 | 631.47 | 646.53 | 13,633 | +12.20(+1.92%) |
Dec 11, 2019 | 625.85 | 636.65 | 625.85 | 634.33 | 20,641 | +2.66(+0.42%) |
Dec 10, 2019 | 625.95 | 634.31 | 625.95 | 631.67 | 9,543 | +3.05(+0.49%) |
Dec 09, 2019 | 628.84 | 631.96 | 623.97 | 628.62 | 12,077 | +1.31(+0.21%) |
Dec 06, 2019 | 626.80 | 632.90 | 617.62 | 627.31 | 12,876 | +1.08(+0.17%) |
Dec 05, 2019 | 617.07 | 635.31 | 617.07 | 626.23 | 6,630 | -0.23(-0.04%) |
Dec 04, 2019 | 615.79 | 640.44 | 615.79 | 626.45 | 27,573 | +19.76(+3.26%) |
Dec 03, 2019 | 608.15 | 617.89 | 604.11 | 606.69 | 16,778 | -4.12(-0.68%) |