Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 309.68 | 316.44 | 305.94 | 313.95 | 8,831,785 | -6.22(-1.94%) |
Feb 27, 2020 | 325.40 | 332.02 | 319.39 | 320.17 | 3,686,928 | -12.18(-3.66%) |
Feb 26, 2020 | 338.74 | 341.16 | 331.93 | 332.34 | 1,877,959 | -4.94(-1.46%) |
Feb 25, 2020 | 350.50 | 350.97 | 336.94 | 337.28 | 3,455,814 | -12.23(-3.50%) |
Feb 24, 2020 | 349.35 | 351.70 | 347.83 | 349.51 | 1,818,030 | -10.75(-2.98%) |
Feb 21, 2020 | 362.50 | 362.75 | 359.26 | 360.27 | 864,775 | -3.87(-1.06%) |
Feb 20, 2020 | 362.09 | 364.56 | 359.88 | 364.14 | 857,242 | +1.47(+0.41%) |
Feb 19, 2020 | 362.41 | 364.12 | 361.91 | 362.67 | 697,445 | +1.45(+0.40%) |
Feb 18, 2020 | 361.37 | 362.15 | 359.05 | 361.22 | 699,775 | -1.08(-0.30%) |
Feb 14, 2020 | 362.79 | 363.06 | 361.03 | 362.30 | 565,373 | -0.17(-0.05%) |
Feb 13, 2020 | 359.69 | 362.97 | 359.23 | 362.47 | 746,706 | +1.22(+0.34%) |
Feb 12, 2020 | 360.51 | 361.35 | 359.60 | 361.24 | 752,281 | +2.40(+0.67%) |
Feb 11, 2020 | 357.62 | 360.32 | 357.26 | 358.85 | 1,991,369 | +2.79(+0.78%) |
Feb 10, 2020 | 353.30 | 356.10 | 353.29 | 356.06 | 605,661 | +1.93(+0.54%) |
Feb 07, 2020 | 356.13 | 356.40 | 353.55 | 354.13 | 825,438 | -3.29(-0.92%) |
Feb 06, 2020 | 360.36 | 360.61 | 357.41 | 357.42 | 600,989 | -1.80(-0.50%) |
Feb 05, 2020 | 358.60 | 359.63 | 357.32 | 359.23 | 781,719 | +4.07(+1.15%) |
Feb 04, 2020 | 354.63 | 356.56 | 354.20 | 355.16 | 766,921 | +4.67(+1.33%) |
Feb 03, 2020 | 348.36 | 352.13 | 348.36 | 350.48 | 1,069,605 | +3.94(+1.14%) |
Jan 31, 2020 | 352.32 | 352.59 | 345.75 | 346.54 | 1,652,143 | -7.15(-2.02%) |
Jan 30, 2020 | 350.95 | 353.86 | 349.76 | 353.69 | 1,224,545 | +0.36(+0.10%) |
Jan 29, 2020 | 356.05 | 356.65 | 353.29 | 353.33 | 917,122 | -1.68(-0.47%) |
Jan 28, 2020 | 353.68 | 356.04 | 353.06 | 355.00 | 1,104,263 | +3.45(+0.98%) |
Jan 27, 2020 | 351.12 | 353.60 | 350.19 | 351.55 | 1,199,023 | -4.88(-1.37%) |
Jan 24, 2020 | 361.02 | 361.02 | 354.68 | 356.44 | 862,771 | -3.81(-1.06%) |
Jan 23, 2020 | 359.06 | 360.91 | 356.38 | 360.25 | 681,239 | +0.81(+0.22%) |
Jan 22, 2020 | 360.50 | 361.83 | 358.95 | 359.44 | 548,172 | -0.26(-0.07%) |
Jan 21, 2020 | 359.99 | 360.89 | 359.09 | 359.70 | 609,812 | -2.00(-0.55%) |
Jan 17, 2020 | 363.27 | 363.56 | 361.31 | 361.70 | 502,097 | -0.75(-0.21%) |
Jan 16, 2020 | 360.63 | 362.56 | 360.32 | 362.45 | 1,398,972 | +3.99(+1.11%) |
Jan 15, 2020 | 356.95 | 359.89 | 356.91 | 358.46 | 818,915 | +0.48(+0.14%) |
Jan 14, 2020 | 355.99 | 359.05 | 355.63 | 357.97 | 674,909 | +1.03(+0.29%) |
Jan 13, 2020 | 354.55 | 357.12 | 353.61 | 356.94 | 868,534 | +2.75(+0.78%) |
Jan 10, 2020 | 355.42 | 355.63 | 353.31 | 354.19 | 511,377 | -1.09(-0.31%) |
Jan 09, 2020 | 355.81 | 355.94 | 354.14 | 355.28 | 482,611 | +1.02(+0.29%) |
Jan 08, 2020 | 353.80 | 355.57 | 353.06 | 354.26 | 937,051 | +0.63(+0.18%) |
Jan 07, 2020 | 353.62 | 354.55 | 352.50 | 353.62 | 658,122 | -0.98(-0.28%) |
Jan 06, 2020 | 352.19 | 354.73 | 351.44 | 354.60 | 1,307,339 | -0.01(-0.00%) |
Jan 03, 2020 | 351.99 | 355.44 | 351.87 | 354.61 | 981,731 | -1.86(-0.52%) |
Jan 02, 2020 | 357.64 | 358.04 | 353.18 | 356.46 | 1,074,829 | +0.52(+0.15%) |
Dec 31, 2019 | 354.85 | 357.21 | 354.64 | 355.94 | 802,237 | +0.35(+0.10%) |
Dec 30, 2019 | 355.86 | 356.79 | 354.31 | 355.59 | 740,179 | -0.33(-0.09%) |
Dec 27, 2019 | 357.50 | 357.50 | 355.22 | 355.93 | 404,546 | -0.69(-0.19%) |
Dec 26, 2019 | 356.33 | 356.93 | 355.59 | 356.62 | 408,685 | +0.79(+0.22%) |
Dec 24, 2019 | 356.16 | 356.41 | 355.52 | 355.83 | 350,445 | +0.02(+0.01%) |
Dec 23, 2019 | 356.90 | 357.01 | 355.03 | 355.81 | 729,597 | -0.30(-0.09%) |
Dec 20, 2019 | 355.41 | 357.07 | 355.30 | 356.12 | 710,592 | +1.73(+0.49%) |
Dec 19, 2019 | 353.01 | 354.49 | 352.48 | 354.39 | 701,190 | +1.55(+0.44%) |
Dec 18, 2019 | 353.30 | 353.30 | 351.58 | 352.84 | 1,283,324 | +0.16(+0.05%) |
Dec 17, 2019 | 351.98 | 352.86 | 351.38 | 352.68 | 1,030,948 | +1.22(+0.35%) |
Dec 16, 2019 | 351.40 | 353.09 | 351.03 | 351.46 | 1,257,281 | +2.12(+0.61%) |
Dec 13, 2019 | 350.92 | 352.57 | 348.28 | 349.34 | 2,715,227 | -1.91(-0.54%) |
Dec 12, 2019 | 347.65 | 352.14 | 346.99 | 351.25 | 2,793,746 | +3.74(+1.08%) |
Dec 11, 2019 | 347.21 | 347.91 | 346.19 | 347.50 | 504,135 | +0.57(+0.16%) |
Dec 10, 2019 | 346.96 | 347.65 | 345.98 | 346.94 | 671,271 | -0.20(-0.06%) |
Dec 09, 2019 | 348.03 | 348.53 | 346.99 | 347.14 | 457,402 | -1.61(-0.46%) |
Dec 06, 2019 | 348.06 | 349.83 | 347.89 | 348.74 | 1,039,318 | +3.40(+0.98%) |
Dec 05, 2019 | 345.71 | 346.10 | 344.07 | 345.34 | 762,438 | +0.50(+0.14%) |
Dec 04, 2019 | 343.69 | 346.52 | 343.26 | 344.84 | 1,022,502 | +2.82(+0.83%) |
Dec 03, 2019 | 340.99 | 342.26 | 339.10 | 342.02 | 1,041,027 | -1.95(-0.57%) |