Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 324.81 | 329.21 | 317.97 | 323.25 | 2,181,768 | -8.00(-2.41%) |
Feb 27, 2020 | 343.81 | 343.81 | 331.13 | 331.25 | 1,145,014 | -17.91(-5.13%) |
Feb 26, 2020 | 354.12 | 359.31 | 348.89 | 349.16 | 1,162,690 | -1.89(-0.54%) |
Feb 25, 2020 | 346.35 | 361.46 | 346.35 | 351.06 | 2,559,356 | +5.38(+1.56%) |
Feb 24, 2020 | 338.66 | 349.37 | 337.69 | 345.68 | 1,283,262 | -8.52(-2.41%) |
Feb 21, 2020 | 348.54 | 356.14 | 345.64 | 354.20 | 1,727,793 | -1.14(-0.32%) |
Feb 20, 2020 | 344.75 | 363.63 | 339.92 | 355.34 | 5,256,180 | +72.43(+25.60%) |
Feb 19, 2020 | 283.76 | 287.36 | 281.29 | 282.92 | 1,232,493 | +1.26(+0.45%) |
Feb 18, 2020 | 279.24 | 283.02 | 277.94 | 281.66 | 917,587 | +3.98(+1.43%) |
Feb 14, 2020 | 272.32 | 279.15 | 270.45 | 277.68 | 819,738 | +5.30(+1.95%) |
Feb 13, 2020 | 266.03 | 273.50 | 266.03 | 272.37 | 546,775 | +4.76(+1.78%) |
Feb 12, 2020 | 262.37 | 269.46 | 261.86 | 267.61 | 935,989 | +5.03(+1.91%) |
Feb 11, 2020 | 261.87 | 264.73 | 260.53 | 262.58 | 790,117 | +0.86(+0.33%) |
Feb 10, 2020 | 262.37 | 263.73 | 260.54 | 261.73 | 719,086 | -0.63(-0.24%) |
Feb 07, 2020 | 270.88 | 270.88 | 261.22 | 262.36 | 1,436,694 | -3.71(-1.40%) |
Feb 06, 2020 | 265.08 | 267.31 | 262.20 | 266.07 | 836,081 | +1.33(+0.50%) |
Feb 05, 2020 | 261.87 | 265.67 | 261.07 | 264.74 | 1,134,782 | +4.39(+1.69%) |
Feb 04, 2020 | 259.63 | 261.43 | 258.68 | 260.35 | 1,110,037 | +2.52(+0.98%) |
Feb 03, 2020 | 269.02 | 269.44 | 257.19 | 257.82 | 972,813 | -10.48(-3.90%) |
Jan 31, 2020 | 269.44 | 269.44 | 263.64 | 268.30 | 775,212 | -0.62(-0.23%) |
Jan 30, 2020 | 270.46 | 271.35 | 266.65 | 268.92 | 677,994 | -2.92(-1.08%) |
Jan 29, 2020 | 271.49 | 273.27 | 268.60 | 271.84 | 379,647 | +1.23(+0.45%) |
Jan 28, 2020 | 269.56 | 273.41 | 269.56 | 270.61 | 344,519 | +1.23(+0.46%) |
Jan 27, 2020 | 268.61 | 273.49 | 267.79 | 269.38 | 794,178 | -2.11(-0.78%) |
Jan 24, 2020 | 275.44 | 275.44 | 267.26 | 271.49 | 503,016 | -2.78(-1.01%) |
Jan 23, 2020 | 271.86 | 275.21 | 270.92 | 274.27 | 544,589 | +2.01(+0.74%) |
Jan 22, 2020 | 272.85 | 275.03 | 271.97 | 272.26 | 479,092 | +0.76(+0.28%) |
Jan 21, 2020 | 272.78 | 272.97 | 268.86 | 271.50 | 656,620 | -1.30(-0.48%) |
Jan 17, 2020 | 273.64 | 275.08 | 271.99 | 272.79 | 499,655 | -0.85(-0.31%) |
Jan 16, 2020 | 275.50 | 277.04 | 273.25 | 273.64 | 519,623 | -1.15(-0.42%) |
Jan 15, 2020 | 271.36 | 278.61 | 271.19 | 274.79 | 650,197 | +3.28(+1.21%) |
Jan 14, 2020 | 270.47 | 277.11 | 270.47 | 271.51 | 823,136 | +1.07(+0.39%) |
Jan 13, 2020 | 275.75 | 276.83 | 269.84 | 270.44 | 762,630 | -4.85(-1.76%) |
Jan 10, 2020 | 276.90 | 277.44 | 273.39 | 275.29 | 980,199 | +0.18(+0.07%) |
Jan 09, 2020 | 278.33 | 279.64 | 274.04 | 275.11 | 1,043,862 | -1.58(-0.57%) |
Jan 08, 2020 | 277.29 | 278.25 | 275.08 | 276.69 | 570,245 | -1.23(-0.44%) |
Jan 07, 2020 | 277.77 | 279.25 | 276.99 | 277.92 | 537,049 | -2.00(-0.71%) |
Jan 06, 2020 | 279.96 | 280.32 | 277.85 | 279.92 | 551,751 | -0.69(-0.24%) |
Jan 03, 2020 | 277.79 | 281.16 | 276.90 | 280.60 | 515,408 | +1.21(+0.43%) |
Jan 02, 2020 | 279.76 | 281.01 | 278.18 | 279.39 | 525,062 | -0.36(-0.13%) |
Dec 31, 2019 | 278.72 | 281.83 | 278.72 | 279.75 | 544,916 | +0.50(+0.18%) |
Dec 30, 2019 | 278.45 | 280.21 | 276.80 | 279.25 | 474,197 | +0.90(+0.32%) |
Dec 27, 2019 | 279.26 | 280.16 | 277.52 | 278.35 | 478,653 | +0.07(+0.02%) |
Dec 26, 2019 | 276.45 | 280.01 | 275.06 | 278.29 | 289,955 | +2.48(+0.90%) |
Dec 24, 2019 | 274.50 | 276.81 | 273.82 | 275.81 | 278,391 | +1.30(+0.48%) |
Dec 23, 2019 | 278.46 | 279.55 | 274.28 | 274.51 | 649,673 | -3.55(-1.28%) |
Dec 20, 2019 | 279.08 | 279.08 | 277.07 | 278.06 | 600,364 | +0.00(+0.00%) |
Dec 19, 2019 | 272.27 | 279.53 | 271.32 | 278.06 | 1,360,661 | +7.31(+2.70%) |
Dec 18, 2019 | 275.20 | 277.14 | 269.93 | 270.75 | 1,184,310 | -7.07(-2.55%) |
Dec 17, 2019 | 278.75 | 278.75 | 275.88 | 277.82 | 1,097,962 | -0.38(-0.14%) |
Dec 16, 2019 | 280.93 | 282.08 | 277.86 | 278.20 | 794,288 | -2.65(-0.94%) |
Dec 13, 2019 | 281.18 | 284.09 | 279.04 | 280.85 | 473,087 | -1.64(-0.58%) |
Dec 12, 2019 | 278.96 | 283.13 | 278.64 | 282.49 | 599,748 | +3.50(+1.26%) |
Dec 11, 2019 | 271.04 | 279.72 | 271.04 | 278.98 | 1,223,328 | +7.96(+2.94%) |
Dec 10, 2019 | 272.74 | 273.45 | 269.27 | 271.02 | 1,204,284 | -1.07(-0.39%) |
Dec 09, 2019 | 272.32 | 274.25 | 270.94 | 272.09 | 799,669 | -0.19(-0.07%) |
Dec 06, 2019 | 274.19 | 274.67 | 272.13 | 272.28 | 499,396 | -0.29(-0.10%) |
Dec 05, 2019 | 273.53 | 274.48 | 271.36 | 272.57 | 710,112 | +0.83(+0.30%) |
Dec 04, 2019 | 269.70 | 274.50 | 268.57 | 271.74 | 1,375,591 | +1.81(+0.67%) |
Dec 03, 2019 | 275.54 | 277.74 | 269.56 | 269.93 | 1,013,050 | -9.46(-3.39%) |