Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 478.89 | 487.27 | 473.00 | 484.66 | 0 | -5.68(-1.16%) |
Feb 27, 2020 | 500.36 | 505.15 | 489.59 | 490.34 | 0 | -14.90(-2.95%) |
Feb 26, 2020 | 511.86 | 516.97 | 503.65 | 505.24 | 0 | -5.41(-1.06%) |
Feb 25, 2020 | 518.63 | 519.89 | 508.09 | 510.65 | 0 | -9.54(-1.83%) |
Feb 24, 2020 | 522.78 | 526.78 | 517.96 | 520.19 | 0 | -15.66(-2.92%) |
Feb 21, 2020 | 532.33 | 538.89 | 530.89 | 535.84 | 0 | +0.65(+0.12%) |
Feb 20, 2020 | 536.21 | 538.25 | 532.49 | 535.19 | 0 | -5.20(-0.96%) |
Feb 19, 2020 | 539.45 | 543.26 | 537.19 | 540.39 | 0 | +2.93(+0.55%) |
Feb 18, 2020 | 535.95 | 539.87 | 533.94 | 537.46 | 0 | +1.64(+0.31%) |
Feb 14, 2020 | 535.44 | 538.63 | 532.26 | 535.81 | 0 | +1.04(+0.19%) |
Feb 13, 2020 | 534.43 | 537.67 | 531.65 | 534.78 | 0 | -2.32(-0.43%) |
Feb 12, 2020 | 536.73 | 540.59 | 534.49 | 537.10 | 0 | +1.75(+0.33%) |
Feb 11, 2020 | 536.78 | 539.48 | 532.40 | 535.35 | 0 | +4.38(+0.82%) |
Feb 10, 2020 | 533.63 | 534.97 | 528.06 | 530.97 | 0 | -4.91(-0.92%) |
Feb 07, 2020 | 539.61 | 541.69 | 534.73 | 535.88 | 0 | -6.74(-1.24%) |
Feb 06, 2020 | 544.60 | 546.91 | 539.91 | 542.62 | 0 | +0.83(+0.15%) |
Feb 05, 2020 | 541.84 | 545.65 | 538.24 | 541.78 | 0 | +3.48(+0.65%) |
Feb 04, 2020 | 540.71 | 544.36 | 536.07 | 538.30 | 0 | +1.51(+0.28%) |
Feb 03, 2020 | 534.98 | 538.67 | 532.07 | 536.79 | 0 | +3.06(+0.57%) |
Jan 31, 2020 | 535.83 | 537.18 | 530.45 | 533.73 | 0 | -5.61(-1.04%) |
Jan 30, 2020 | 534.82 | 540.89 | 531.80 | 539.34 | 0 | -6.51(-1.19%) |
Jan 29, 2020 | 547.69 | 549.71 | 542.56 | 545.86 | 0 | -4.67(-0.85%) |
Jan 28, 2020 | 546.45 | 552.33 | 543.07 | 550.52 | 0 | +6.36(+1.17%) |
Jan 27, 2020 | 544.13 | 548.73 | 537.14 | 544.17 | 0 | -11.32(-2.04%) |
Jan 24, 2020 | 556.46 | 559.88 | 552.51 | 555.49 | 0 | -0.59(-0.11%) |
Jan 23, 2020 | 550.90 | 558.29 | 546.14 | 556.08 | 0 | +1.42(+0.26%) |
Jan 22, 2020 | 556.56 | 559.09 | 549.83 | 554.66 | 0 | +6.26(+1.14%) |
Jan 21, 2020 | 552.31 | 554.41 | 546.50 | 548.40 | 0 | -5.68(-1.02%) |
Jan 17, 2020 | 553.64 | 556.76 | 550.35 | 554.08 | 0 | +3.55(+0.64%) |
Jan 16, 2020 | 552.36 | 554.85 | 547.64 | 550.53 | 0 | +0.05(+0.01%) |
Jan 15, 2020 | 553.70 | 555.74 | 548.58 | 550.49 | 0 | -0.55(-0.10%) |
Jan 14, 2020 | 551.94 | 554.44 | 546.59 | 551.03 | 0 | +2.48(+0.45%) |
Jan 13, 2020 | 548.15 | 551.78 | 544.38 | 548.55 | 0 | +3.48(+0.64%) |
Jan 10, 2020 | 547.16 | 550.30 | 542.47 | 545.08 | 0 | +3.67(+0.68%) |
Jan 09, 2020 | 541.00 | 544.00 | 536.59 | 541.40 | 0 | +2.96(+0.55%) |
Jan 08, 2020 | 537.18 | 542.55 | 534.23 | 538.44 | 0 | -3.29(-0.61%) |
Jan 07, 2020 | 544.94 | 547.18 | 538.51 | 541.73 | 0 | -4.57(-0.84%) |
Jan 06, 2020 | 546.47 | 550.61 | 542.84 | 546.30 | 0 | -4.69(-0.85%) |
Jan 03, 2020 | 551.19 | 554.71 | 548.13 | 550.99 | 0 | -5.62(-1.01%) |
Jan 02, 2020 | 555.15 | 558.75 | 551.15 | 556.61 | 0 | +7.49(+1.36%) |
Dec 31, 2019 | 549.07 | 551.69 | 545.35 | 549.12 | 0 | -1.63(-0.30%) |
Dec 30, 2019 | 551.14 | 554.11 | 548.35 | 550.75 | 0 | +1.60(+0.29%) |
Dec 27, 2019 | 551.71 | 552.78 | 547.10 | 549.15 | 0 | -0.96(-0.17%) |
Dec 26, 2019 | 547.74 | 552.56 | 544.92 | 550.11 | 0 | +5.78(+1.06%) |
Dec 24, 2019 | 546.14 | 548.08 | 541.31 | 544.33 | 0 | -1.50(-0.27%) |
Dec 23, 2019 | 544.93 | 547.78 | 542.69 | 545.83 | 0 | +2.32(+0.43%) |
Dec 20, 2019 | 545.84 | 548.54 | 541.81 | 543.52 | 0 | -4.37(-0.80%) |
Dec 19, 2019 | 545.36 | 551.40 | 542.06 | 547.89 | 0 | +3.56(+0.65%) |
Dec 18, 2019 | 541.81 | 545.56 | 539.35 | 544.33 | 0 | +4.53(+0.84%) |
Dec 17, 2019 | 540.35 | 542.70 | 537.27 | 539.80 | 0 | +0.98(+0.18%) |
Dec 16, 2019 | 536.25 | 540.57 | 534.19 | 538.82 | 0 | +6.36(+1.19%) |
Dec 13, 2019 | 535.05 | 538.72 | 530.06 | 532.47 | 0 | -0.14(-0.03%) |
Dec 12, 2019 | 528.67 | 535.95 | 527.15 | 532.61 | 0 | -2.77(-0.52%) |
Dec 11, 2019 | 528.26 | 537.43 | 527.71 | 535.38 | 0 | +11.03(+2.10%) |
Dec 10, 2019 | 525.04 | 527.61 | 521.55 | 524.35 | 0 | -2.75(-0.52%) |
Dec 09, 2019 | 524.97 | 530.48 | 523.34 | 527.10 | 0 | +1.44(+0.27%) |
Dec 06, 2019 | 524.73 | 528.61 | 521.18 | 525.66 | 0 | +3.72(+0.71%) |
Dec 05, 2019 | 519.46 | 524.07 | 517.18 | 521.94 | 0 | +1.91(+0.37%) |
Dec 04, 2019 | 518.25 | 525.41 | 515.69 | 520.03 | 0 | +5.44(+1.06%) |
Dec 03, 2019 | 513.07 | 516.97 | 510.43 | 514.59 | 0 | +4.29(+0.84%) |