Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 282.88 | 292.87 | 282.01 | 287.92 | 4,001,303 | -6.22(-2.11%) |
Feb 27, 2020 | 300.99 | 308.62 | 294.07 | 294.14 | 2,254,248 | -11.96(-3.91%) |
Feb 26, 2020 | 305.68 | 315.49 | 305.26 | 306.10 | 1,964,209 | -0.46(-0.15%) |
Feb 25, 2020 | 321.56 | 323.74 | 304.33 | 306.56 | 2,402,094 | -13.39(-4.18%) |
Feb 24, 2020 | 321.05 | 322.94 | 317.35 | 319.95 | 2,664,677 | -11.67(-3.52%) |
Feb 21, 2020 | 330.61 | 332.28 | 329.80 | 331.62 | 1,555,394 | -1.11(-0.33%) |
Feb 20, 2020 | 336.63 | 337.97 | 329.90 | 332.73 | 1,520,708 | -3.64(-1.08%) |
Feb 19, 2020 | 334.74 | 336.92 | 331.99 | 336.38 | 1,201,276 | +2.35(+0.70%) |
Feb 18, 2020 | 334.78 | 335.00 | 331.20 | 334.03 | 1,477,009 | -1.80(-0.54%) |
Feb 14, 2020 | 333.23 | 336.04 | 331.73 | 335.83 | 1,482,372 | +3.57(+1.07%) |
Feb 13, 2020 | 330.20 | 334.07 | 328.22 | 332.27 | 1,575,667 | +1.01(+0.30%) |
Feb 12, 2020 | 335.62 | 337.57 | 330.56 | 331.26 | 1,967,914 | -3.18(-0.95%) |
Feb 11, 2020 | 333.23 | 334.82 | 331.69 | 334.44 | 1,826,492 | +3.80(+1.15%) |
Feb 10, 2020 | 321.36 | 331.42 | 321.36 | 330.63 | 1,799,429 | +7.65(+2.37%) |
Feb 07, 2020 | 326.73 | 327.17 | 321.62 | 322.98 | 1,592,966 | -5.73(-1.74%) |
Feb 06, 2020 | 329.95 | 331.14 | 328.18 | 328.71 | 1,652,577 | -0.49(-0.15%) |
Feb 05, 2020 | 326.99 | 330.35 | 325.88 | 329.20 | 1,804,463 | +6.47(+2.00%) |
Feb 04, 2020 | 318.65 | 325.39 | 317.83 | 322.73 | 2,039,905 | +7.54(+2.39%) |
Feb 03, 2020 | 313.67 | 318.38 | 311.99 | 315.19 | 2,720,865 | +5.10(+1.64%) |
Jan 31, 2020 | 319.04 | 319.78 | 307.84 | 310.09 | 2,649,827 | -6.60(-2.09%) |
Jan 30, 2020 | 318.81 | 321.78 | 313.86 | 316.69 | 3,706,692 | -13.89(-4.20%) |
Jan 29, 2020 | 332.31 | 334.30 | 330.09 | 330.58 | 1,448,758 | +0.62(+0.19%) |
Jan 28, 2020 | 328.94 | 331.13 | 325.96 | 329.96 | 1,683,641 | +2.28(+0.69%) |
Jan 27, 2020 | 324.12 | 329.33 | 323.48 | 327.68 | 1,248,478 | -2.69(-0.82%) |
Jan 24, 2020 | 333.78 | 334.36 | 328.24 | 330.38 | 955,254 | -1.68(-0.51%) |
Jan 23, 2020 | 336.16 | 336.53 | 329.57 | 332.06 | 1,225,927 | -4.62(-1.37%) |
Jan 22, 2020 | 334.44 | 338.87 | 334.19 | 336.68 | 931,747 | +2.76(+0.83%) |
Jan 21, 2020 | 336.24 | 338.33 | 333.45 | 333.92 | 1,354,104 | -1.91(-0.57%) |
Jan 17, 2020 | 334.03 | 335.98 | 331.95 | 335.83 | 1,111,299 | +2.43(+0.73%) |
Jan 16, 2020 | 333.86 | 334.86 | 331.54 | 333.41 | 850,448 | +1.52(+0.46%) |
Jan 15, 2020 | 329.70 | 333.56 | 329.70 | 331.88 | 1,364,095 | +2.38(+0.72%) |
Jan 14, 2020 | 327.20 | 331.77 | 324.79 | 329.51 | 1,080,460 | +0.77(+0.23%) |
Jan 13, 2020 | 325.63 | 328.80 | 323.48 | 328.73 | 1,392,897 | +3.26(+1.00%) |
Jan 10, 2020 | 328.10 | 328.69 | 324.46 | 325.48 | 809,411 | -0.87(-0.27%) |
Jan 09, 2020 | 326.12 | 327.58 | 324.03 | 326.35 | 910,908 | +2.09(+0.64%) |
Jan 08, 2020 | 322.95 | 327.32 | 322.00 | 324.26 | 948,495 | +0.51(+0.16%) |
Jan 07, 2020 | 322.21 | 325.98 | 321.76 | 323.74 | 927,090 | +1.82(+0.57%) |
Jan 06, 2020 | 316.67 | 322.11 | 315.50 | 321.92 | 1,020,095 | +2.30(+0.72%) |
Jan 03, 2020 | 318.30 | 322.07 | 318.15 | 319.62 | 827,692 | -3.51(-1.09%) |
Jan 02, 2020 | 322.77 | 323.70 | 319.38 | 323.14 | 1,185,016 | +1.49(+0.46%) |
Dec 31, 2019 | 321.64 | 322.02 | 319.74 | 321.65 | 884,454 | -0.17(-0.05%) |
Dec 30, 2019 | 323.34 | 324.17 | 320.28 | 321.82 | 612,659 | -1.50(-0.46%) |
Dec 27, 2019 | 323.90 | 324.41 | 321.92 | 323.32 | 635,085 | +0.83(+0.26%) |
Dec 26, 2019 | 323.32 | 323.56 | 320.53 | 322.49 | 687,541 | -0.79(-0.24%) |
Dec 24, 2019 | 325.03 | 325.78 | 323.16 | 323.28 | 494,090 | -1.51(-0.47%) |
Dec 23, 2019 | 323.67 | 325.50 | 322.38 | 324.79 | 1,332,146 | +1.31(+0.40%) |
Dec 20, 2019 | 325.16 | 326.87 | 320.85 | 323.49 | 2,297,944 | +3.44(+1.07%) |
Dec 19, 2019 | 316.51 | 320.92 | 315.96 | 320.05 | 1,562,107 | +3.61(+1.14%) |
Dec 18, 2019 | 316.15 | 318.05 | 313.54 | 316.44 | 2,448,612 | -0.19(-0.06%) |
Dec 17, 2019 | 319.50 | 319.61 | 316.55 | 316.62 | 1,389,618 | -1.65(-0.52%) |
Dec 16, 2019 | 319.47 | 320.97 | 317.61 | 318.28 | 924,896 | +1.14(+0.36%) |
Dec 13, 2019 | 315.92 | 318.05 | 314.16 | 317.14 | 742,990 | +1.13(+0.36%) |
Dec 12, 2019 | 315.34 | 318.79 | 314.80 | 316.01 | 1,199,787 | +1.27(+0.40%) |
Dec 11, 2019 | 313.53 | 315.69 | 312.76 | 314.75 | 1,369,990 | +0.98(+0.31%) |
Dec 10, 2019 | 313.90 | 314.75 | 311.87 | 313.76 | 1,315,244 | +0.65(+0.21%) |
Dec 09, 2019 | 316.06 | 317.38 | 312.50 | 313.11 | 899,288 | -3.65(-1.15%) |
Dec 06, 2019 | 315.30 | 318.23 | 314.59 | 316.76 | 1,212,209 | +4.08(+1.30%) |
Dec 05, 2019 | 312.55 | 313.42 | 308.47 | 312.69 | 853,267 | +0.36(+0.11%) |
Dec 04, 2019 | 308.91 | 312.78 | 308.62 | 312.33 | 996,138 | +2.72(+0.88%) |
Dec 03, 2019 | 305.91 | 309.85 | 305.47 | 309.61 | 952,576 | -0.15(-0.05%) |