Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 329.48 | 333.00 | 321.00 | 329.49 | 3,776,653 | -10.98(-3.23%) |
Feb 27, 2020 | 348.37 | 353.23 | 340.23 | 340.47 | 2,139,478 | -14.43(-4.07%) |
Feb 26, 2020 | 354.38 | 363.42 | 353.52 | 354.90 | 1,895,490 | +0.48(+0.13%) |
Feb 25, 2020 | 371.90 | 373.34 | 351.92 | 354.42 | 1,806,676 | -16.81(-4.53%) |
Feb 24, 2020 | 372.22 | 375.53 | 370.13 | 371.23 | 1,261,725 | -7.48(-1.98%) |
Feb 21, 2020 | 376.34 | 379.53 | 374.16 | 378.71 | 1,192,649 | +1.62(+0.43%) |
Feb 20, 2020 | 383.87 | 385.08 | 375.49 | 377.09 | 1,344,157 | -7.53(-1.96%) |
Feb 19, 2020 | 386.86 | 387.98 | 384.56 | 384.63 | 889,262 | -0.95(-0.25%) |
Feb 18, 2020 | 386.86 | 388.58 | 384.21 | 385.57 | 876,677 | -2.04(-0.53%) |
Feb 14, 2020 | 385.07 | 388.16 | 384.48 | 387.61 | 1,071,667 | +2.79(+0.72%) |
Feb 13, 2020 | 385.80 | 388.88 | 384.47 | 384.82 | 903,976 | -1.68(-0.44%) |
Feb 12, 2020 | 388.64 | 389.24 | 384.73 | 386.50 | 1,603,138 | -2.88(-0.74%) |
Feb 11, 2020 | 390.72 | 391.75 | 387.27 | 389.38 | 841,142 | +0.08(+0.02%) |
Feb 10, 2020 | 388.63 | 390.86 | 387.58 | 389.30 | 983,227 | +0.52(+0.13%) |
Feb 07, 2020 | 387.87 | 390.58 | 387.11 | 388.78 | 998,242 | +0.18(+0.05%) |
Feb 06, 2020 | 385.58 | 389.39 | 385.01 | 388.60 | 940,858 | +3.35(+0.87%) |
Feb 05, 2020 | 383.60 | 385.90 | 379.79 | 385.25 | 1,414,008 | +3.90(+1.02%) |
Feb 04, 2020 | 376.64 | 382.42 | 376.64 | 381.35 | 1,373,905 | +6.13(+1.63%) |
Feb 03, 2020 | 380.24 | 380.66 | 373.61 | 375.23 | 2,028,518 | -3.77(-0.99%) |
Jan 31, 2020 | 385.02 | 385.59 | 377.21 | 379.00 | 1,864,093 | -6.89(-1.78%) |
Jan 30, 2020 | 380.96 | 386.86 | 380.96 | 385.88 | 1,367,102 | +1.82(+0.47%) |
Jan 29, 2020 | 387.49 | 387.73 | 381.56 | 384.06 | 1,432,973 | -2.95(-0.76%) |
Jan 28, 2020 | 384.88 | 388.62 | 377.36 | 387.01 | 2,330,606 | +4.24(+1.11%) |
Jan 27, 2020 | 377.00 | 384.60 | 377.00 | 382.77 | 1,962,247 | -0.11(-0.03%) |
Jan 24, 2020 | 380.57 | 383.78 | 380.39 | 382.87 | 1,227,893 | +3.29(+0.87%) |
Jan 23, 2020 | 375.40 | 380.27 | 375.35 | 379.58 | 1,105,238 | +3.86(+1.03%) |
Jan 22, 2020 | 378.45 | 379.33 | 375.67 | 375.72 | 1,037,933 | -1.53(-0.41%) |
Jan 21, 2020 | 375.72 | 378.69 | 374.47 | 377.25 | 1,210,290 | +0.43(+0.12%) |
Jan 17, 2020 | 377.66 | 378.48 | 375.79 | 376.82 | 1,350,569 | -0.04(-0.01%) |
Jan 16, 2020 | 374.58 | 376.89 | 372.40 | 376.85 | 1,225,874 | +4.20(+1.13%) |
Jan 15, 2020 | 368.64 | 373.12 | 368.39 | 372.65 | 941,026 | +4.26(+1.16%) |
Jan 14, 2020 | 369.67 | 370.28 | 367.44 | 368.39 | 1,092,604 | -2.55(-0.69%) |
Jan 13, 2020 | 367.33 | 372.66 | 367.08 | 370.94 | 1,114,717 | +4.59(+1.25%) |
Jan 10, 2020 | 367.38 | 367.91 | 365.15 | 366.35 | 1,115,835 | -0.97(-0.27%) |
Jan 09, 2020 | 363.39 | 368.27 | 362.95 | 367.32 | 1,202,257 | +3.45(+0.95%) |
Jan 08, 2020 | 369.20 | 370.20 | 362.71 | 363.87 | 1,929,473 | -3.07(-0.84%) |
Jan 07, 2020 | 364.06 | 368.37 | 361.44 | 366.94 | 1,205,315 | +1.23(+0.34%) |
Jan 06, 2020 | 370.03 | 370.03 | 360.91 | 365.71 | 2,798,579 | -0.56(-0.15%) |
Jan 03, 2020 | 357.17 | 369.30 | 356.76 | 366.27 | 3,378,119 | +12.20(+3.45%) |
Jan 02, 2020 | 347.78 | 353.55 | 346.09 | 354.07 | 1,421,539 | +9.37(+2.72%) |
Dec 31, 2019 | 346.80 | 347.00 | 342.66 | 344.70 | 875,791 | -2.23(-0.64%) |
Dec 30, 2019 | 348.48 | 348.58 | 346.02 | 346.93 | 877,645 | -1.50(-0.43%) |
Dec 27, 2019 | 348.78 | 349.23 | 346.97 | 348.44 | 823,829 | +1.15(+0.33%) |
Dec 26, 2019 | 346.05 | 347.42 | 345.68 | 347.29 | 803,819 | +1.89(+0.55%) |
Dec 24, 2019 | 347.33 | 347.33 | 344.83 | 345.40 | 583,108 | -1.53(-0.44%) |
Dec 23, 2019 | 343.18 | 349.40 | 343.12 | 346.93 | 1,186,559 | +4.81(+1.41%) |
Dec 20, 2019 | 340.85 | 342.27 | 339.05 | 342.12 | 1,807,047 | +2.94(+0.87%) |
Dec 19, 2019 | 337.27 | 340.54 | 336.60 | 339.19 | 865,603 | +2.28(+0.68%) |
Dec 18, 2019 | 342.95 | 343.16 | 336.10 | 336.90 | 1,723,787 | -5.60(-1.63%) |
Dec 17, 2019 | 340.82 | 343.48 | 340.82 | 342.50 | 824,675 | +0.83(+0.24%) |
Dec 16, 2019 | 343.39 | 343.79 | 339.98 | 341.67 | 957,192 | -0.46(-0.13%) |
Dec 13, 2019 | 339.94 | 343.29 | 339.93 | 342.12 | 743,287 | +2.14(+0.63%) |
Dec 12, 2019 | 341.71 | 343.29 | 339.45 | 339.98 | 831,513 | -1.94(-0.57%) |
Dec 11, 2019 | 341.27 | 342.25 | 339.96 | 341.92 | 653,880 | +1.59(+0.47%) |
Dec 10, 2019 | 339.50 | 342.39 | 339.27 | 340.33 | 973,849 | +0.97(+0.29%) |
Dec 09, 2019 | 341.90 | 342.97 | 339.26 | 339.35 | 928,049 | -3.12(-0.91%) |
Dec 06, 2019 | 342.75 | 344.28 | 340.91 | 342.47 | 801,689 | +0.81(+0.24%) |
Dec 05, 2019 | 341.76 | 342.15 | 339.06 | 341.66 | 1,359,705 | +1.20(+0.35%) |
Dec 04, 2019 | 339.52 | 343.44 | 338.42 | 340.45 | 1,221,253 | +2.62(+0.78%) |
Dec 03, 2019 | 337.66 | 340.50 | 336.52 | 337.83 | 1,697,628 | -1.77(-0.52%) |