Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 395.36 | 400.00 | 362.88 | 364.96 | 9,137,656 | +12.96(+3.68%) |
Feb 27, 2020 | 330.40 | 352.00 | 321.76 | 352.00 | 10,542,636 | +49.12(+16.22%) |
Feb 26, 2020 | 299.52 | 314.24 | 289.12 | 302.88 | 8,339,961 | -2.08(-0.68%) |
Feb 25, 2020 | 272.96 | 317.60 | 270.88 | 304.96 | 11,166,774 | +22.24(+7.87%) |
Feb 24, 2020 | 274.56 | 284.00 | 261.60 | 282.72 | 9,021,017 | +44.32(+18.59%) |
Feb 21, 2020 | 231.68 | 244.80 | 229.44 | 238.40 | 5,406,250 | +11.52(+5.08%) |
Feb 20, 2020 | 217.76 | 231.84 | 216.00 | 226.88 | 5,152,991 | +9.92(+4.57%) |
Feb 19, 2020 | 216.16 | 218.56 | 214.72 | 216.96 | 2,243,856 | -3.20(-1.45%) |
Feb 18, 2020 | 220.48 | 224.48 | 217.12 | 220.16 | 2,553,354 | +3.84(+1.78%) |
Feb 14, 2020 | 216.96 | 221.04 | 215.52 | 216.32 | 2,098,256 | -2.72(-1.24%) |
Feb 13, 2020 | 221.44 | 223.52 | 216.48 | 219.04 | 2,102,654 | +4.64(+2.16%) |
Feb 12, 2020 | 221.76 | 222.88 | 214.08 | 214.40 | 2,465,808 | -11.52(-5.10%) |
Feb 11, 2020 | 222.08 | 226.88 | 220.80 | 225.92 | 2,305,439 | +0.32(+0.14%) |
Feb 10, 2020 | 232.16 | 232.16 | 224.64 | 225.60 | 2,217,923 | -4.48(-1.95%) |
Feb 07, 2020 | 232.00 | 234.72 | 226.40 | 230.08 | 2,911,918 | +4.64(+2.06%) |
Feb 06, 2020 | 225.28 | 230.08 | 224.00 | 225.44 | 2,410,980 | -1.76(-0.77%) |
Feb 05, 2020 | 228.64 | 235.68 | 227.20 | 227.20 | 2,953,141 | -10.08(-4.25%) |
Feb 04, 2020 | 238.56 | 240.16 | 233.76 | 237.28 | 2,945,451 | -12.00(-4.81%) |
Feb 03, 2020 | 252.64 | 256.32 | 243.52 | 249.28 | 3,249,095 | -9.92(-3.83%) |
Jan 31, 2020 | 238.56 | 267.20 | 238.56 | 259.20 | 6,723,662 | +25.60(+10.96%) |
Jan 30, 2020 | 246.72 | 252.00 | 233.60 | 233.60 | 4,191,251 | -4.00(-1.68%) |
Jan 29, 2020 | 233.12 | 241.44 | 230.72 | 237.60 | 2,610,480 | +0.32(+0.13%) |
Jan 28, 2020 | 245.28 | 247.20 | 236.16 | 237.28 | 3,349,459 | -14.08(-5.60%) |
Jan 27, 2020 | 247.52 | 251.68 | 241.92 | 251.36 | 5,157,004 | +23.52(+10.32%) |
Jan 24, 2020 | 212.32 | 232.48 | 211.36 | 227.84 | 6,408,562 | +12.00(+5.56%) |
Jan 23, 2020 | 220.00 | 223.52 | 215.20 | 215.84 | 2,179,857 | -0.80(-0.37%) |
Jan 22, 2020 | 210.72 | 216.64 | 210.72 | 216.64 | 2,274,082 | +1.76(+0.82%) |
Jan 21, 2020 | 216.00 | 216.32 | 210.40 | 214.88 | 2,585,700 | +1.76(+0.83%) |
Jan 17, 2020 | 212.64 | 216.96 | 212.00 | 213.12 | 2,093,150 | +0.48(+0.23%) |
Jan 16, 2020 | 214.72 | 215.20 | 212.16 | 212.64 | 1,787,178 | -5.28(-2.42%) |
Jan 15, 2020 | 218.56 | 219.36 | 216.16 | 217.92 | 1,893,363 | -0.64(-0.29%) |
Jan 14, 2020 | 220.64 | 222.40 | 216.16 | 218.56 | 2,085,121 | -1.60(-0.73%) |
Jan 13, 2020 | 223.36 | 225.76 | 219.84 | 220.16 | 1,760,081 | -5.76(-2.55%) |
Jan 10, 2020 | 226.56 | 228.56 | 223.36 | 225.92 | 2,057,987 | -0.96(-0.42%) |
Jan 09, 2020 | 230.08 | 232.32 | 226.72 | 226.88 | 2,005,536 | -9.92(-4.19%) |
Jan 08, 2020 | 238.56 | 240.00 | 229.28 | 236.80 | 3,019,622 | -3.36(-1.40%) |
Jan 07, 2020 | 242.56 | 245.76 | 237.60 | 240.16 | 1,711,249 | -1.12(-0.46%) |
Jan 06, 2020 | 251.84 | 252.64 | 241.28 | 241.28 | 1,628,642 | -3.36(-1.37%) |
Jan 03, 2020 | 245.92 | 251.84 | 239.20 | 244.64 | 3,013,787 | +12.48(+5.38%) |
Jan 02, 2020 | 235.36 | 240.64 | 232.00 | 232.16 | 1,770,191 | -9.76(-4.03%) |
Dec 31, 2019 | 255.52 | 256.96 | 240.96 | 241.92 | 2,072,962 | -10.24(-4.06%) |
Dec 30, 2019 | 245.76 | 255.36 | 245.60 | 252.16 | 2,140,338 | +8.48(+3.48%) |
Dec 27, 2019 | 237.76 | 246.24 | 237.60 | 243.68 | 1,652,543 | +4.96(+2.08%) |
Dec 26, 2019 | 237.12 | 239.20 | 236.80 | 238.72 | 847,298 | -0.32(-0.13%) |
Dec 24, 2019 | 240.48 | 241.62 | 238.40 | 239.04 | 644,712 | -2.40(-0.99%) |
Dec 23, 2019 | 240.00 | 242.08 | 239.52 | 241.44 | 944,713 | +0.80(+0.33%) |
Dec 20, 2019 | 236.96 | 240.64 | 236.16 | 240.64 | 1,574,637 | +2.88(+1.21%) |
Dec 19, 2019 | 242.88 | 244.00 | 237.76 | 237.76 | 1,807,870 | -6.08(-2.49%) |
Dec 18, 2019 | 238.56 | 244.00 | 237.92 | 243.84 | 1,859,002 | +2.40(+0.99%) |
Dec 17, 2019 | 240.80 | 244.48 | 239.52 | 241.44 | 1,892,326 | -1.76(-0.72%) |
Dec 16, 2019 | 241.12 | 243.36 | 238.08 | 243.20 | 2,136,638 | -5.28(-2.12%) |
Dec 13, 2019 | 258.08 | 264.64 | 248.16 | 248.48 | 4,608,612 | -10.72(-4.14%) |
Dec 12, 2019 | 274.88 | 276.64 | 258.88 | 259.20 | 4,005,404 | -16.32(-5.92%) |
Dec 11, 2019 | 279.04 | 280.64 | 273.76 | 275.52 | 1,818,656 | -6.56(-2.33%) |
Dec 10, 2019 | 280.00 | 287.52 | 276.32 | 282.08 | 2,222,589 | -1.28(-0.45%) |
Dec 09, 2019 | 268.80 | 281.76 | 267.52 | 283.36 | 2,364,059 | +15.68(+5.86%) |
Dec 06, 2019 | 266.72 | 271.52 | 265.28 | 267.68 | 2,450,987 | -9.60(-3.46%) |
Dec 05, 2019 | 276.64 | 286.08 | 276.16 | 277.28 | 2,086,879 | -3.68(-1.31%) |
Dec 04, 2019 | 285.44 | 287.68 | 277.44 | 280.96 | 2,664,022 | -13.60(-4.62%) |
Dec 03, 2019 | 299.84 | 304.64 | 292.96 | 294.56 | 6,138,750 | +16.16(+5.80%) |