Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 331.99 | 335.00 | 321.25 | 332.67 | 886,229 | -7.14(-2.10%) |
Feb 27, 2020 | 335.92 | 343.33 | 331.34 | 339.81 | 251,847 | -1.69(-0.49%) |
Feb 26, 2020 | 343.28 | 350.42 | 340.96 | 341.50 | 507,803 | -1.21(-0.35%) |
Feb 25, 2020 | 352.51 | 354.63 | 341.09 | 342.71 | 511,428 | -7.66(-2.19%) |
Feb 24, 2020 | 340.69 | 351.60 | 334.59 | 350.37 | 475,652 | -0.68(-0.19%) |
Feb 21, 2020 | 356.63 | 356.63 | 350.28 | 351.05 | 342,246 | -7.25(-2.02%) |
Feb 20, 2020 | 357.23 | 358.34 | 353.96 | 358.30 | 235,044 | +0.90(+0.25%) |
Feb 19, 2020 | 357.67 | 359.45 | 356.68 | 357.40 | 265,499 | +0.84(+0.24%) |
Feb 18, 2020 | 358.07 | 360.85 | 355.11 | 356.56 | 376,760 | -2.32(-0.65%) |
Feb 14, 2020 | 358.88 | 358.88 | 358.88 | 0 | -3.97(-1.09%) | |
Feb 13, 2020 | 360.41 | 364.32 | 360.41 | 362.85 | 217,187 | +0.43(+0.12%) |
Feb 12, 2020 | 360.37 | 362.89 | 356.75 | 362.42 | 298,896 | +3.70(+1.03%) |
Feb 11, 2020 | 357.54 | 359.70 | 356.00 | 358.72 | 335,389 | +2.16(+0.61%) |
Feb 10, 2020 | 355.19 | 357.02 | 353.56 | 356.56 | 203,609 | +1.33(+0.37%) |
Feb 07, 2020 | 358.96 | 359.49 | 354.24 | 355.23 | 388,986 | -5.53(-1.53%) |
Feb 06, 2020 | 364.02 | 365.69 | 359.46 | 360.76 | 336,596 | -0.91(-0.25%) |
Feb 05, 2020 | 359.75 | 363.19 | 358.94 | 361.67 | 268,668 | +4.77(+1.34%) |
Feb 04, 2020 | 356.75 | 359.49 | 354.00 | 356.90 | 284,496 | +4.14(+1.17%) |
Feb 03, 2020 | 353.00 | 356.49 | 352.28 | 352.76 | 195,247 | +1.21(+0.34%) |
Jan 31, 2020 | 353.00 | 354.83 | 349.85 | 351.55 | 408,433 | -3.80(-1.07%) |
Jan 30, 2020 | 347.12 | 355.87 | 346.43 | 355.35 | 418,850 | +6.79(+1.95%) |
Jan 29, 2020 | 344.12 | 351.42 | 340.33 | 348.56 | 508,076 | +4.80(+1.40%) |
Jan 28, 2020 | 340.98 | 347.10 | 338.51 | 343.76 | 389,525 | +4.66(+1.37%) |
Jan 27, 2020 | 341.10 | 342.41 | 338.69 | 339.10 | 236,816 | -4.38(-1.28%) |
Jan 24, 2020 | 342.93 | 346.15 | 341.08 | 343.48 | 254,803 | +1.42(+0.42%) |
Jan 23, 2020 | 338.99 | 342.29 | 337.18 | 342.06 | 316,457 | +2.73(+0.80%) |
Jan 22, 2020 | 339.07 | 341.40 | 338.00 | 339.33 | 362,600 | +1.16(+0.34%) |
Jan 21, 2020 | 341.83 | 341.94 | 336.10 | 338.17 | 426,504 | -4.11(-1.20%) |
Jan 20, 2020 | 343.18 | 344.43 | 342.24 | 342.28 | 108,792 | -0.80(-0.23%) |
Jan 17, 2020 | 340.48 | 344.47 | 339.51 | 343.08 | 358,865 | +2.81(+0.83%) |
Jan 16, 2020 | 343.00 | 344.10 | 339.73 | 340.27 | 316,326 | -1.63(-0.48%) |
Jan 15, 2020 | 342.61 | 344.06 | 341.36 | 341.90 | 356,369 | -0.22(-0.06%) |
Jan 14, 2020 | 343.43 | 349.53 | 342.05 | 342.12 | 343,062 | -0.62(-0.18%) |
Jan 13, 2020 | 337.80 | 343.03 | 336.66 | 342.74 | 981,716 | +5.44(+1.61%) |
Jan 10, 2020 | 337.85 | 338.55 | 335.68 | 337.30 | 240,412 | +0.20(+0.06%) |
Jan 09, 2020 | 342.42 | 342.42 | 335.62 | 337.10 | 296,038 | -1.64(-0.48%) |
Jan 08, 2020 | 340.22 | 341.45 | 338.24 | 338.74 | 329,234 | -0.32(-0.09%) |
Jan 07, 2020 | 336.48 | 343.31 | 335.01 | 339.06 | 306,228 | +3.22(+0.96%) |
Jan 06, 2020 | 333.00 | 335.84 | 332.28 | 335.84 | 279,807 | +1.34(+0.40%) |
Jan 03, 2020 | 331.88 | 334.82 | 330.81 | 334.50 | 280,779 | -0.68(-0.20%) |
Jan 02, 2020 | 332.75 | 335.31 | 331.32 | 335.18 | 192,220 | +4.15(+1.25%) |
Dec 31, 2019 | 331.03 | 331.03 | 331.03 | 0 | -1.07(-0.32%) | |
Dec 30, 2019 | 336.34 | 336.34 | 331.46 | 332.10 | 235,701 | -4.24(-1.26%) |
Dec 27, 2019 | 336.57 | 337.91 | 335.71 | 336.34 | 119,785 | -0.16(-0.05%) |
Dec 24, 2019 | 336.50 | 336.50 | 336.50 | 0 | +1.10(+0.33%) | |
Dec 23, 2019 | 334.00 | 336.65 | 332.63 | 335.40 | 249,088 | +1.78(+0.53%) |
Dec 20, 2019 | 329.86 | 335.40 | 329.86 | 333.62 | 894,139 | +3.15(+0.95%) |
Dec 19, 2019 | 333.35 | 333.46 | 330.14 | 330.47 | 345,901 | -2.48(-0.74%) |
Dec 18, 2019 | 335.52 | 335.59 | 331.43 | 332.95 | 320,076 | -3.24(-0.96%) |
Dec 17, 2019 | 333.25 | 336.67 | 330.56 | 336.19 | 387,192 | +3.20(+0.96%) |
Dec 16, 2019 | 332.25 | 333.73 | 330.80 | 332.99 | 208,955 | +1.61(+0.49%) |
Dec 13, 2019 | 329.24 | 332.18 | 327.00 | 331.38 | 915,587 | +2.14(+0.65%) |
Dec 12, 2019 | 326.02 | 329.71 | 324.25 | 329.24 | 497,873 | +2.32(+0.71%) |
Dec 11, 2019 | 325.46 | 328.29 | 324.36 | 326.92 | 296,547 | +2.47(+0.76%) |
Dec 10, 2019 | 323.84 | 327.39 | 322.55 | 324.45 | 283,581 | -0.20(-0.06%) |
Dec 09, 2019 | 324.34 | 324.78 | 320.51 | 324.65 | 247,382 | -0.82(-0.25%) |
Dec 06, 2019 | 318.93 | 325.68 | 318.93 | 325.47 | 332,187 | +9.65(+3.06%) |
Dec 05, 2019 | 316.00 | 316.12 | 312.36 | 315.82 | 228,137 | -0.18(-0.06%) |
Dec 04, 2019 | 309.50 | 318.35 | 309.50 | 316.00 | 469,063 | +6.75(+2.18%) |
Dec 03, 2019 | 311.54 | 311.54 | 308.25 | 309.25 | 341,827 | -4.14(-1.32%) |