Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 271.08 | 278.48 | 267.96 | 276.56 | 20,881,474 | -2.62(-0.94%) |
Feb 27, 2020 | 286.67 | 290.70 | 279.18 | 279.18 | 12,113,090 | -13.27(-4.54%) |
Feb 26, 2020 | 294.90 | 298.61 | 291.67 | 292.45 | 12,470,342 | -1.13(-0.39%) |
Feb 25, 2020 | 304.11 | 304.74 | 292.61 | 293.58 | 12,929,555 | -9.07(-3.00%) |
Feb 24, 2020 | 303.39 | 305.88 | 301.60 | 302.66 | 7,998,189 | -10.45(-3.34%) |
Feb 21, 2020 | 314.97 | 315.27 | 312.26 | 313.11 | 4,626,252 | -3.25(-1.03%) |
Feb 20, 2020 | 317.15 | 317.96 | 313.31 | 316.36 | 3,811,541 | -1.30(-0.41%) |
Feb 19, 2020 | 317.15 | 318.36 | 316.86 | 317.66 | 2,862,233 | +1.52(+0.48%) |
Feb 18, 2020 | 315.95 | 316.56 | 314.73 | 316.14 | 3,816,050 | -0.76(-0.24%) |
Feb 14, 2020 | 316.84 | 317.08 | 315.66 | 316.90 | 6,966,019 | +0.46(+0.14%) |
Feb 13, 2020 | 315.40 | 317.47 | 315.06 | 316.44 | 8,450,469 | -0.39(-0.12%) |
Feb 12, 2020 | 316.27 | 317.01 | 315.88 | 316.84 | 5,814,762 | +2.02(+0.64%) |
Feb 11, 2020 | 315.63 | 316.41 | 314.28 | 314.82 | 6,256,765 | +0.58(+0.18%) |
Feb 10, 2020 | 310.96 | 314.26 | 310.96 | 314.24 | 3,851,069 | +2.31(+0.74%) |
Feb 07, 2020 | 312.47 | 313.22 | 311.34 | 311.93 | 5,007,154 | -1.70(-0.54%) |
Feb 06, 2020 | 313.63 | 313.73 | 312.44 | 313.63 | 4,735,886 | +1.20(+0.38%) |
Feb 05, 2020 | 311.96 | 312.71 | 310.48 | 312.44 | 4,387,123 | +3.44(+1.11%) |
Feb 04, 2020 | 308.01 | 309.82 | 307.70 | 309.00 | 3,884,899 | +4.72(+1.55%) |
Feb 03, 2020 | 303.57 | 306.20 | 303.50 | 304.28 | 3,337,865 | +2.17(+0.72%) |
Jan 31, 2020 | 306.98 | 307.13 | 301.12 | 302.11 | 6,798,786 | -5.47(-1.78%) |
Jan 30, 2020 | 304.52 | 307.83 | 303.71 | 307.57 | 4,363,309 | +0.93(+0.30%) |
Jan 29, 2020 | 308.30 | 308.50 | 306.48 | 306.65 | 3,608,283 | -0.22(-0.07%) |
Jan 28, 2020 | 305.18 | 307.77 | 304.69 | 306.87 | 5,941,511 | +3.23(+1.07%) |
Jan 27, 2020 | 303.24 | 305.21 | 302.90 | 303.63 | 6,991,693 | -5.01(-1.62%) |
Jan 24, 2020 | 312.08 | 312.17 | 307.34 | 308.64 | 5,128,807 | -2.83(-0.91%) |
Jan 23, 2020 | 310.39 | 311.61 | 309.25 | 311.47 | 7,973,953 | +0.38(+0.12%) |
Jan 22, 2020 | 311.93 | 312.57 | 310.93 | 311.09 | 4,472,040 | +0.06(+0.02%) |
Jan 21, 2020 | 310.65 | 311.84 | 310.58 | 311.02 | 6,299,928 | -0.67(-0.22%) |
Jan 17, 2020 | 311.42 | 311.84 | 310.80 | 311.70 | 5,330,921 | +3.80(+1.24%) |
Jan 16, 2020 | 309.52 | 310.67 | 307.89 | 307.89 | 5,875,713 | -0.69(-0.22%) |
Jan 15, 2020 | 307.31 | 308.88 | 307.22 | 308.58 | 4,711,227 | +0.98(+0.32%) |
Jan 14, 2020 | 307.40 | 308.49 | 306.66 | 307.60 | 4,599,402 | -0.29(-0.09%) |
Jan 13, 2020 | 306.44 | 307.89 | 305.96 | 307.89 | 3,839,043 | +2.14(+0.70%) |
Jan 10, 2020 | 307.24 | 307.39 | 305.27 | 305.75 | 3,738,942 | -0.85(-0.28%) |
Jan 09, 2020 | 306.17 | 306.71 | 305.57 | 306.60 | 3,171,952 | +2.06(+0.68%) |
Jan 08, 2020 | 303.17 | 305.82 | 302.92 | 304.55 | 4,186,471 | +1.54(+0.51%) |
Jan 07, 2020 | 303.25 | 303.72 | 302.49 | 303.00 | 3,887,688 | -0.83(-0.27%) |
Jan 06, 2020 | 300.85 | 303.88 | 300.74 | 303.84 | 4,506,656 | +1.20(+0.40%) |
Jan 03, 2020 | 301.44 | 303.81 | 301.43 | 302.64 | 4,590,515 | -2.70(-0.88%) |
Jan 02, 2020 | 303.73 | 304.99 | 302.77 | 305.34 | 4,355,195 | +3.23(+1.07%) |
Dec 31, 2019 | 300.91 | 302.41 | 300.54 | 302.11 | 3,347,982 | +0.68(+0.23%) |
Dec 30, 2019 | 303.20 | 303.28 | 300.91 | 301.43 | 3,757,009 | -1.64(-0.54%) |
Dec 27, 2019 | 303.93 | 303.93 | 302.55 | 303.06 | 5,447,546 | -0.06(-0.02%) |
Dec 26, 2019 | 301.94 | 303.13 | 301.90 | 303.12 | 3,046,576 | +1.56(+0.52%) |
Dec 24, 2019 | 301.76 | 301.82 | 301.23 | 301.56 | 2,906,306 | +0.04(+0.01%) |
Dec 23, 2019 | 301.86 | 301.92 | 301.37 | 301.52 | 4,835,618 | +0.22(+0.07%) |
Dec 20, 2019 | 300.82 | 302.21 | 300.77 | 301.30 | 6,075,499 | +1.53(+0.51%) |
Dec 19, 2019 | 298.70 | 299.84 | 298.46 | 299.77 | 5,571,850 | +1.28(+0.43%) |
Dec 18, 2019 | 298.92 | 299.13 | 298.48 | 298.49 | 4,535,228 | +0.02(+0.01%) |
Dec 17, 2019 | 298.87 | 299.14 | 298.42 | 298.47 | 5,185,281 | +0.03(+0.01%) |
Dec 16, 2019 | 298.14 | 299.06 | 298.13 | 298.44 | 4,224,113 | +2.54(+0.86%) |
Dec 13, 2019 | 295.58 | 297.24 | 294.75 | 295.90 | 4,295,156 | +0.10(+0.03%) |
Dec 12, 2019 | 293.26 | 296.58 | 293.02 | 295.80 | 5,397,911 | +2.60(+0.89%) |
Dec 11, 2019 | 292.90 | 293.53 | 292.50 | 293.21 | 4,996,804 | +0.74(+0.25%) |
Dec 10, 2019 | 292.72 | 293.35 | 291.76 | 292.46 | 3,771,796 | -0.31(-0.10%) |
Dec 09, 2019 | 293.23 | 293.98 | 292.70 | 292.77 | 3,554,261 | -0.87(-0.30%) |
Dec 06, 2019 | 292.98 | 294.11 | 292.95 | 293.64 | 5,122,765 | +2.60(+0.89%) |
Dec 05, 2019 | 291.20 | 291.20 | 289.66 | 291.05 | 3,241,880 | +0.61(+0.21%) |
Dec 04, 2019 | 289.76 | 291.07 | 289.44 | 290.43 | 2,384,532 | +1.79(+0.62%) |
Dec 03, 2019 | 287.85 | 288.79 | 286.45 | 288.64 | 2,775,755 | -2.00(-0.69%) |