Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 624.94 | 653.88 | 610.84 | 653.88 | 29,156 | +16.54(+2.59%) |
Feb 27, 2020 | 657.95 | 667.22 | 634.34 | 637.34 | 28,765 | -30.63(-4.58%) |
Feb 26, 2020 | 681.32 | 691.66 | 666.49 | 667.97 | 28,709 | -13.35(-1.96%) |
Feb 25, 2020 | 713.27 | 718.70 | 672.87 | 681.32 | 23,563 | -24.65(-3.49%) |
Feb 24, 2020 | 708.13 | 716.62 | 697.42 | 705.97 | 35,421 | -12.94(-1.80%) |
Feb 21, 2020 | 731.13 | 731.13 | 716.91 | 718.91 | 11,385 | -15.42(-2.10%) |
Feb 20, 2020 | 723.61 | 734.34 | 723.61 | 734.34 | 9,863 | +7.95(+1.09%) |
Feb 19, 2020 | 720.84 | 728.31 | 720.84 | 726.38 | 9,490 | +6.36(+0.88%) |
Feb 18, 2020 | 720.52 | 723.00 | 713.27 | 720.02 | 13,736 | -3.65(-0.51%) |
Feb 14, 2020 | 736.77 | 736.77 | 723.61 | 723.68 | 4,894 | -12.62(-1.71%) |
Feb 13, 2020 | 733.95 | 738.65 | 726.80 | 736.30 | 10,891 | -3.99(-0.54%) |
Feb 12, 2020 | 737.62 | 746.17 | 737.62 | 740.29 | 15,679 | +5.31(+0.72%) |
Feb 11, 2020 | 730.66 | 744.29 | 730.66 | 734.98 | 9,284 | +4.36(+0.60%) |
Feb 10, 2020 | 751.80 | 754.67 | 724.32 | 730.62 | 17,834 | -23.16(-3.07%) |
Feb 07, 2020 | 742.53 | 760.65 | 742.53 | 753.78 | 13,514 | -1.37(-0.18%) |
Feb 06, 2020 | 752.75 | 757.61 | 747.11 | 755.15 | 22,595 | +2.34(+0.31%) |
Feb 05, 2020 | 742.12 | 765.89 | 737.71 | 752.81 | 28,948 | +19.76(+2.70%) |
Feb 04, 2020 | 714.67 | 734.29 | 714.67 | 733.05 | 23,774 | +28.23(+4.01%) |
Feb 03, 2020 | 706.25 | 714.22 | 687.60 | 704.82 | 36,160 | -5.37(-0.76%) |
Jan 31, 2020 | 677.00 | 711.21 | 644.63 | 710.18 | 56,504 | +27.45(+4.02%) |
Jan 30, 2020 | 690.75 | 693.87 | 676.05 | 682.73 | 16,225 | -14.57(-2.09%) |
Jan 29, 2020 | 700.31 | 708.40 | 695.42 | 697.30 | 20,394 | -3.34(-0.48%) |
Jan 28, 2020 | 697.05 | 707.99 | 692.24 | 700.63 | 18,755 | +9.79(+1.42%) |
Jan 27, 2020 | 696.36 | 703.21 | 689.83 | 690.84 | 12,834 | -15.13(-2.14%) |
Jan 24, 2020 | 709.52 | 709.52 | 694.69 | 705.97 | 9,576 | -7.30(-1.02%) |
Jan 23, 2020 | 716.09 | 718.91 | 696.08 | 713.27 | 19,043 | -7.33(-1.02%) |
Jan 22, 2020 | 745.85 | 749.78 | 719.94 | 720.61 | 18,672 | -14.23(-1.94%) |
Jan 21, 2020 | 744.30 | 744.30 | 731.65 | 734.83 | 12,406 | -10.26(-1.38%) |
Jan 17, 2020 | 747.48 | 747.48 | 742.01 | 745.10 | 5,746 | -1.92(-0.26%) |
Jan 16, 2020 | 751.80 | 751.80 | 738.36 | 747.01 | 10,743 | -0.96(-0.13%) |
Jan 15, 2020 | 751.15 | 761.92 | 747.97 | 747.97 | 12,822 | -3.32(-0.44%) |
Jan 14, 2020 | 756.35 | 756.50 | 747.11 | 751.29 | 17,527 | -5.12(-0.68%) |
Jan 13, 2020 | 758.39 | 758.39 | 743.77 | 756.41 | 26,338 | -4.12(-0.54%) |
Jan 10, 2020 | 763.02 | 763.54 | 746.10 | 760.53 | 17,451 | -3.67(-0.48%) |
Jan 09, 2020 | 773.41 | 787.99 | 756.96 | 764.20 | 21,921 | -5.81(-0.75%) |
Jan 08, 2020 | 756.50 | 775.27 | 751.80 | 770.01 | 36,737 | +13.97(+1.85%) |
Jan 07, 2020 | 752.60 | 756.03 | 748.94 | 756.03 | 14,021 | +4.23(+0.56%) |
Jan 06, 2020 | 751.05 | 761.20 | 747.31 | 751.80 | 31,487 | +0.75(+0.10%) |
Jan 03, 2020 | 751.80 | 753.68 | 734.93 | 751.05 | 22,133 | +22.63(+3.11%) |
Jan 02, 2020 | 737.71 | 738.62 | 728.12 | 728.42 | 8,751 | -5.73(-0.78%) |
Dec 31, 2019 | 750.58 | 750.58 | 731.52 | 734.16 | 8,512 | -6.69(-0.90%) |
Dec 30, 2019 | 747.58 | 748.98 | 730.18 | 740.85 | 14,882 | -6.30(-0.84%) |
Dec 27, 2019 | 740.20 | 756.22 | 725.25 | 747.14 | 22,665 | +9.23(+1.25%) |
Dec 26, 2019 | 740.18 | 746.64 | 712.75 | 737.91 | 21,700 | -0.23(-0.03%) |
Dec 24, 2019 | 737.91 | 749.29 | 728.31 | 738.14 | 10,641 | +1.65(+0.22%) |
Dec 23, 2019 | 715.15 | 737.72 | 715.15 | 736.49 | 35,388 | +16.71(+2.32%) |
Dec 20, 2019 | 690.36 | 723.49 | 683.05 | 719.78 | 45,756 | +34.84(+5.09%) |
Dec 19, 2019 | 663.48 | 692.21 | 663.48 | 684.94 | 33,607 | +19.48(+2.93%) |
Dec 18, 2019 | 664.31 | 672.83 | 658.18 | 665.46 | 25,117 | +4.82(+0.73%) |
Dec 17, 2019 | 652.19 | 664.98 | 652.19 | 660.64 | 22,559 | +7.46(+1.14%) |
Dec 16, 2019 | 650.36 | 660.36 | 644.46 | 653.18 | 23,161 | +10.52(+1.64%) |
Dec 13, 2019 | 642.32 | 645.17 | 635.98 | 642.66 | 22,771 | -3.89(-0.60%) |
Dec 12, 2019 | 637.14 | 646.74 | 631.49 | 646.55 | 13,633 | +12.20(+1.92%) |
Dec 11, 2019 | 625.88 | 636.68 | 625.88 | 634.35 | 20,640 | +2.66(+0.42%) |
Dec 10, 2019 | 625.97 | 634.34 | 625.97 | 631.70 | 9,542 | +3.05(+0.49%) |
Dec 09, 2019 | 628.87 | 631.99 | 624.00 | 628.64 | 12,076 | +1.31(+0.21%) |
Dec 06, 2019 | 626.83 | 632.93 | 617.65 | 627.33 | 12,875 | +1.08(+0.17%) |
Dec 05, 2019 | 617.09 | 635.33 | 617.09 | 626.25 | 6,630 | -0.23(-0.04%) |
Dec 04, 2019 | 615.81 | 640.46 | 615.81 | 626.48 | 27,572 | +19.76(+3.26%) |
Dec 03, 2019 | 608.17 | 617.91 | 604.13 | 606.72 | 16,777 | -4.13(-0.68%) |