Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 331.70 | 335.25 | 323.16 | 331.71 | 3,751,360 | -11.06(-3.23%) |
Feb 27, 2020 | 350.71 | 355.61 | 342.52 | 342.76 | 2,125,149 | -14.53(-4.07%) |
Feb 26, 2020 | 356.77 | 365.87 | 355.90 | 357.29 | 1,882,795 | +0.48(+0.13%) |
Feb 25, 2020 | 374.40 | 375.86 | 354.29 | 356.81 | 1,794,576 | -16.92(-4.53%) |
Feb 24, 2020 | 374.73 | 378.06 | 372.62 | 373.74 | 1,253,275 | -7.53(-1.98%) |
Feb 21, 2020 | 378.88 | 382.09 | 376.69 | 381.27 | 1,184,661 | +1.63(+0.43%) |
Feb 20, 2020 | 386.46 | 387.67 | 378.02 | 379.63 | 1,335,154 | -7.58(-1.96%) |
Feb 19, 2020 | 389.46 | 390.60 | 387.15 | 387.22 | 883,306 | -0.95(-0.25%) |
Feb 18, 2020 | 389.46 | 391.20 | 386.80 | 388.17 | 870,806 | -2.05(-0.53%) |
Feb 14, 2020 | 387.67 | 390.77 | 387.07 | 390.22 | 1,064,490 | +2.81(+0.72%) |
Feb 13, 2020 | 388.40 | 391.51 | 387.06 | 387.42 | 897,922 | -1.69(-0.44%) |
Feb 12, 2020 | 391.26 | 391.86 | 387.33 | 389.11 | 1,592,401 | -2.90(-0.74%) |
Feb 11, 2020 | 393.35 | 394.39 | 389.88 | 392.00 | 835,508 | +0.08(+0.02%) |
Feb 10, 2020 | 391.25 | 393.49 | 390.20 | 391.93 | 976,642 | +0.53(+0.13%) |
Feb 07, 2020 | 390.48 | 393.22 | 389.72 | 391.40 | 991,556 | +0.18(+0.05%) |
Feb 06, 2020 | 388.18 | 392.01 | 387.60 | 391.22 | 934,557 | +3.37(+0.87%) |
Feb 05, 2020 | 386.19 | 388.50 | 382.35 | 387.85 | 1,404,537 | +3.93(+1.02%) |
Feb 04, 2020 | 379.18 | 385.00 | 379.18 | 383.92 | 1,364,704 | +6.17(+1.63%) |
Feb 03, 2020 | 382.80 | 383.23 | 376.13 | 377.75 | 2,014,932 | -3.80(-0.99%) |
Jan 31, 2020 | 387.62 | 388.19 | 379.75 | 381.55 | 1,851,609 | -6.93(-1.78%) |
Jan 30, 2020 | 383.53 | 389.46 | 383.53 | 388.49 | 1,357,947 | +1.84(+0.47%) |
Jan 29, 2020 | 390.11 | 390.35 | 384.14 | 386.65 | 1,423,376 | -2.97(-0.76%) |
Jan 28, 2020 | 387.48 | 391.24 | 379.90 | 389.62 | 2,314,997 | +4.27(+1.11%) |
Jan 27, 2020 | 379.54 | 387.19 | 379.54 | 385.35 | 1,949,105 | -0.11(-0.03%) |
Jan 24, 2020 | 383.14 | 386.37 | 382.95 | 385.45 | 1,219,669 | +3.32(+0.87%) |
Jan 23, 2020 | 377.93 | 382.83 | 377.88 | 382.14 | 1,097,836 | +3.88(+1.03%) |
Jan 22, 2020 | 381.00 | 381.89 | 378.20 | 378.25 | 1,030,982 | -1.54(-0.41%) |
Jan 21, 2020 | 378.25 | 381.25 | 377.00 | 379.80 | 1,202,184 | +0.44(+0.11%) |
Jan 17, 2020 | 380.20 | 381.03 | 378.32 | 379.36 | 1,341,524 | -0.04(-0.01%) |
Jan 16, 2020 | 377.10 | 379.43 | 374.91 | 379.39 | 1,217,664 | +4.23(+1.13%) |
Jan 15, 2020 | 371.12 | 375.63 | 370.87 | 375.16 | 934,723 | +4.29(+1.16%) |
Jan 14, 2020 | 372.17 | 372.77 | 369.92 | 370.87 | 1,085,287 | -2.57(-0.69%) |
Jan 13, 2020 | 369.81 | 375.17 | 369.56 | 373.44 | 1,107,251 | +4.62(+1.25%) |
Jan 10, 2020 | 369.86 | 370.39 | 367.61 | 368.82 | 1,108,362 | -0.98(-0.27%) |
Jan 09, 2020 | 365.84 | 370.75 | 365.40 | 369.80 | 1,194,206 | +3.48(+0.95%) |
Jan 08, 2020 | 371.69 | 372.69 | 365.15 | 366.32 | 1,916,551 | -3.09(-0.84%) |
Jan 07, 2020 | 366.52 | 370.86 | 363.88 | 369.41 | 1,197,243 | +1.24(+0.34%) |
Jan 06, 2020 | 372.52 | 372.52 | 363.34 | 368.17 | 2,779,836 | -0.56(-0.15%) |
Jan 03, 2020 | 359.57 | 371.79 | 359.16 | 368.74 | 3,355,494 | +12.28(+3.45%) |
Jan 02, 2020 | 350.13 | 355.93 | 348.42 | 356.45 | 1,412,018 | +9.43(+2.72%) |
Dec 31, 2019 | 349.14 | 349.34 | 344.97 | 347.02 | 869,926 | -2.25(-0.64%) |
Dec 30, 2019 | 350.83 | 350.93 | 348.35 | 349.27 | 871,767 | -1.51(-0.43%) |
Dec 27, 2019 | 351.13 | 351.59 | 349.31 | 350.79 | 818,312 | +1.16(+0.33%) |
Dec 26, 2019 | 348.38 | 349.76 | 348.00 | 349.63 | 798,436 | +1.90(+0.55%) |
Dec 24, 2019 | 349.67 | 349.67 | 347.16 | 347.73 | 579,202 | -1.54(-0.44%) |
Dec 23, 2019 | 345.49 | 351.76 | 345.43 | 349.27 | 1,178,612 | +4.84(+1.40%) |
Dec 20, 2019 | 343.15 | 344.58 | 341.34 | 344.43 | 1,794,945 | +2.96(+0.87%) |
Dec 19, 2019 | 339.55 | 342.84 | 338.87 | 341.47 | 859,806 | +2.30(+0.68%) |
Dec 18, 2019 | 345.26 | 345.47 | 338.36 | 339.17 | 1,712,242 | -5.63(-1.63%) |
Dec 17, 2019 | 343.12 | 345.80 | 343.12 | 344.81 | 819,152 | +0.84(+0.24%) |
Dec 16, 2019 | 345.71 | 346.11 | 342.27 | 343.97 | 950,781 | -0.46(-0.13%) |
Dec 13, 2019 | 342.23 | 345.60 | 342.23 | 344.43 | 738,309 | +2.16(+0.63%) |
Dec 12, 2019 | 344.01 | 345.61 | 341.74 | 342.27 | 825,944 | -1.95(-0.57%) |
Dec 11, 2019 | 343.58 | 344.56 | 342.26 | 344.23 | 649,501 | +1.60(+0.47%) |
Dec 10, 2019 | 341.79 | 344.70 | 341.56 | 342.62 | 967,327 | +0.98(+0.29%) |
Dec 09, 2019 | 344.21 | 345.28 | 341.54 | 341.64 | 921,833 | -3.14(-0.91%) |
Dec 06, 2019 | 345.06 | 346.60 | 343.21 | 344.78 | 796,319 | +0.82(+0.24%) |
Dec 05, 2019 | 344.07 | 344.46 | 341.35 | 343.96 | 1,350,598 | +1.21(+0.35%) |
Dec 04, 2019 | 341.81 | 345.75 | 340.70 | 342.75 | 1,213,074 | +2.64(+0.78%) |
Dec 03, 2019 | 339.94 | 342.80 | 338.79 | 340.11 | 1,686,259 | -1.78(-0.52%) |