Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 723.55 | 747.57 | 711.92 | 741.84 | 0 | -4.33(-0.58%) |
Feb 27, 2020 | 764.06 | 776.02 | 741.26 | 746.16 | 0 | -32.19(-4.14%) |
Feb 26, 2020 | 790.01 | 799.30 | 773.90 | 778.35 | 0 | -8.79(-1.12%) |
Feb 25, 2020 | 815.64 | 820.21 | 782.83 | 787.14 | 0 | -26.21(-3.22%) |
Feb 24, 2020 | 816.58 | 824.40 | 802.85 | 813.35 | 0 | -25.70(-3.06%) |
Feb 21, 2020 | 842.70 | 847.77 | 832.35 | 839.05 | 0 | -6.69(-0.79%) |
Feb 20, 2020 | 842.71 | 856.54 | 835.79 | 845.74 | 0 | +1.98(+0.24%) |
Feb 19, 2020 | 839.43 | 849.58 | 834.01 | 843.76 | 0 | +7.21(+0.86%) |
Feb 18, 2020 | 835.78 | 844.01 | 825.67 | 836.55 | 0 | -4.58(-0.54%) |
Feb 14, 2020 | 844.72 | 850.07 | 834.51 | 841.13 | 0 | -2.72(-0.32%) |
Feb 13, 2020 | 843.16 | 851.41 | 835.10 | 843.85 | 0 | -4.46(-0.53%) |
Feb 12, 2020 | 847.55 | 855.64 | 840.62 | 848.31 | 0 | +8.76(+1.04%) |
Feb 11, 2020 | 837.55 | 847.18 | 832.51 | 839.56 | 0 | +7.91(+0.95%) |
Feb 10, 2020 | 831.17 | 837.83 | 824.59 | 831.65 | 0 | -1.41(-0.17%) |
Feb 07, 2020 | 840.45 | 844.52 | 827.86 | 833.05 | 0 | -12.87(-1.52%) |
Feb 06, 2020 | 850.69 | 855.85 | 838.82 | 845.92 | 0 | -2.24(-0.26%) |
Feb 05, 2020 | 843.88 | 854.41 | 833.93 | 848.16 | 0 | +11.62(+1.39%) |
Feb 04, 2020 | 832.08 | 846.18 | 825.11 | 836.53 | 0 | +13.63(+1.66%) |
Feb 03, 2020 | 820.01 | 831.24 | 812.21 | 822.90 | 0 | +3.90(+0.48%) |
Jan 31, 2020 | 827.40 | 832.60 | 812.52 | 819.01 | 0 | -17.13(-2.05%) |
Jan 30, 2020 | 828.94 | 840.25 | 820.92 | 836.14 | 0 | -3.60(-0.43%) |
Jan 29, 2020 | 842.78 | 850.06 | 834.01 | 839.74 | 0 | +0.33(+0.04%) |
Jan 28, 2020 | 837.27 | 845.76 | 831.27 | 839.41 | 0 | +5.29(+0.63%) |
Jan 27, 2020 | 840.96 | 846.19 | 829.70 | 834.12 | 0 | -22.29(-2.60%) |
Jan 24, 2020 | 862.07 | 867.06 | 848.59 | 856.41 | 0 | -6.03(-0.70%) |
Jan 23, 2020 | 858.06 | 866.51 | 847.64 | 862.44 | 0 | -2.91(-0.34%) |
Jan 22, 2020 | 871.62 | 874.88 | 860.97 | 865.35 | 0 | -3.89(-0.45%) |
Jan 21, 2020 | 874.95 | 880.33 | 863.97 | 869.24 | 0 | -10.93(-1.24%) |
Jan 20, 2020 | 882.85 | 887.75 | 873.75 | 880.17 | 0 | +0.08(+0.01%) |
Jan 17, 2020 | 882.87 | 887.70 | 873.71 | 880.09 | 0 | +0.88(+0.10%) |
Jan 16, 2020 | 879.75 | 885.99 | 872.61 | 879.21 | 0 | +2.55(+0.29%) |
Jan 15, 2020 | 874.77 | 883.61 | 867.84 | 876.66 | 0 | +0.68(+0.08%) |
Jan 14, 2020 | 872.09 | 881.93 | 867.01 | 875.98 | 0 | +2.81(+0.32%) |
Jan 13, 2020 | 865.36 | 877.22 | 859.91 | 873.17 | 0 | +8.34(+0.96%) |
Jan 10, 2020 | 866.15 | 872.91 | 859.27 | 864.83 | 0 | -0.58(-0.07%) |
Jan 09, 2020 | 864.99 | 871.71 | 855.15 | 865.41 | 0 | +0.74(+0.09%) |
Jan 08, 2020 | 868.79 | 874.85 | 856.76 | 864.67 | 0 | -5.14(-0.59%) |
Jan 07, 2020 | 867.93 | 876.95 | 860.83 | 869.82 | 0 | -0.95(-0.11%) |
Jan 06, 2020 | 868.90 | 877.37 | 862.21 | 870.76 | 0 | +1.50(+0.17%) |
Jan 03, 2020 | 873.81 | 880.24 | 864.98 | 869.26 | 0 | -8.10(-0.92%) |
Jan 02, 2020 | 884.66 | 889.11 | 871.31 | 877.36 | 0 | -1.94(-0.22%) |
Dec 31, 2019 | 873.87 | 882.47 | 870.21 | 879.29 | 0 | +3.75(+0.43%) |
Dec 30, 2019 | 877.72 | 883.25 | 871.76 | 875.54 | 0 | -1.04(-0.12%) |
Dec 27, 2019 | 883.38 | 886.17 | 874.22 | 876.59 | 0 | -4.26(-0.48%) |
Dec 26, 2019 | 879.80 | 885.36 | 874.46 | 880.85 | 0 | +3.34(+0.38%) |
Dec 24, 2019 | 876.77 | 882.41 | 872.54 | 877.51 | 0 | +1.63(+0.19%) |
Dec 23, 2019 | 869.32 | 878.58 | 864.50 | 875.88 | 0 | +7.28(+0.84%) |
Dec 20, 2019 | 870.97 | 876.77 | 862.26 | 868.60 | 0 | +1.33(+0.15%) |
Dec 19, 2019 | 866.24 | 874.03 | 860.87 | 867.27 | 0 | +0.81(+0.09%) |
Dec 18, 2019 | 865.71 | 872.89 | 857.69 | 866.46 | 0 | +0.45(+0.05%) |
Dec 17, 2019 | 863.24 | 872.20 | 858.07 | 866.01 | 0 | +3.87(+0.45%) |
Dec 16, 2019 | 864.19 | 872.11 | 856.59 | 862.14 | 0 | +3.37(+0.39%) |
Dec 13, 2019 | 863.89 | 872.13 | 853.58 | 858.77 | 0 | -4.18(-0.48%) |
Dec 12, 2019 | 851.11 | 868.01 | 847.55 | 862.95 | 0 | +11.72(+1.38%) |
Dec 11, 2019 | 846.86 | 856.01 | 842.35 | 851.23 | 0 | +6.83(+0.81%) |
Dec 10, 2019 | 844.98 | 852.02 | 838.33 | 844.40 | 0 | -0.59(-0.07%) |
Dec 09, 2019 | 845.17 | 852.67 | 839.03 | 844.99 | 0 | -0.40(-0.05%) |
Dec 06, 2019 | 842.23 | 851.29 | 837.63 | 845.39 | 0 | +8.79(+1.05%) |
Dec 05, 2019 | 836.47 | 842.97 | 829.63 | 836.60 | 0 | +1.78(+0.21%) |
Dec 04, 2019 | 836.09 | 845.12 | 829.77 | 834.82 | 0 | +3.52(+0.42%) |
Dec 03, 2019 | 830.50 | 837.34 | 822.12 | 831.29 | 0 | -6.45(-0.77%) |