Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 361.07 | 380.42 | 351.99 | 376.03 | 634,200 | +9.93(+2.71%) |
Feb 27, 2020 | 381.28 | 389.11 | 366.10 | 366.10 | 456,727 | -24.26(-6.21%) |
Feb 26, 2020 | 390.38 | 398.91 | 384.53 | 390.36 | 249,753 | -0.02(-0.01%) |
Feb 25, 2020 | 407.35 | 408.97 | 387.28 | 390.38 | 220,002 | -12.33(-3.06%) |
Feb 24, 2020 | 396.72 | 405.99 | 391.28 | 402.71 | 290,635 | -6.77(-1.65%) |
Feb 21, 2020 | 416.46 | 416.46 | 402.58 | 409.48 | 300,400 | -10.64(-2.53%) |
Feb 20, 2020 | 430.00 | 430.77 | 413.31 | 420.12 | 225,014 | -11.66(-2.70%) |
Feb 19, 2020 | 434.32 | 436.69 | 430.24 | 431.78 | 191,096 | +1.23(+0.29%) |
Feb 18, 2020 | 423.96 | 430.76 | 419.87 | 430.55 | 192,254 | +5.97(+1.41%) |
Feb 14, 2020 | 420.00 | 425.21 | 417.05 | 424.58 | 142,900 | +6.49(+1.55%) |
Feb 13, 2020 | 409.00 | 420.54 | 409.00 | 418.09 | 205,490 | +7.52(+1.83%) |
Feb 12, 2020 | 411.50 | 413.87 | 405.82 | 410.57 | 157,733 | -1.18(-0.29%) |
Feb 11, 2020 | 421.00 | 421.00 | 410.29 | 411.75 | 171,796 | -7.97(-1.90%) |
Feb 10, 2020 | 416.37 | 421.14 | 414.36 | 419.72 | 232,644 | +2.12(+0.51%) |
Feb 07, 2020 | 413.41 | 418.17 | 410.68 | 417.60 | 147,800 | +3.88(+0.94%) |
Feb 06, 2020 | 412.77 | 415.00 | 408.68 | 413.72 | 203,832 | +2.91(+0.71%) |
Feb 05, 2020 | 421.68 | 422.43 | 405.76 | 410.81 | 235,043 | -10.77(-2.55%) |
Feb 04, 2020 | 420.02 | 426.98 | 417.96 | 421.58 | 352,923 | +5.75(+1.38%) |
Feb 03, 2020 | 405.04 | 417.88 | 405.04 | 415.83 | 305,919 | +13.45(+3.34%) |
Jan 31, 2020 | 397.58 | 409.61 | 390.01 | 402.38 | 411,200 | -7.51(-1.83%) |
Jan 30, 2020 | 405.86 | 411.36 | 403.95 | 409.89 | 244,809 | +0.54(+0.13%) |
Jan 29, 2020 | 410.65 | 413.86 | 408.73 | 409.35 | 195,862 | +0.41(+0.10%) |
Jan 28, 2020 | 404.68 | 411.02 | 402.30 | 408.94 | 231,160 | +5.19(+1.29%) |
Jan 27, 2020 | 400.61 | 406.38 | 400.04 | 403.75 | 173,773 | -5.55(-1.36%) |
Jan 24, 2020 | 417.67 | 420.20 | 407.13 | 409.30 | 144,000 | -5.78(-1.39%) |
Jan 23, 2020 | 410.61 | 418.10 | 409.19 | 415.08 | 184,270 | +4.11(+1.00%) |
Jan 22, 2020 | 410.68 | 413.25 | 408.08 | 410.97 | 197,935 | +3.44(+0.84%) |
Jan 21, 2020 | 402.95 | 410.71 | 402.95 | 407.53 | 189,167 | +2.56(+0.63%) |
Jan 17, 2020 | 408.54 | 408.54 | 402.20 | 404.97 | 202,100 | -2.87(-0.70%) |
Jan 16, 2020 | 406.95 | 408.74 | 403.24 | 407.84 | 159,072 | +3.97(+0.98%) |
Jan 15, 2020 | 404.24 | 407.59 | 402.16 | 403.87 | 237,172 | +1.10(+0.27%) |
Jan 14, 2020 | 407.93 | 408.80 | 400.09 | 402.77 | 214,903 | -6.15(-1.50%) |
Jan 13, 2020 | 405.05 | 410.43 | 405.05 | 408.92 | 214,442 | +4.91(+1.22%) |
Jan 10, 2020 | 404.42 | 408.01 | 402.05 | 404.01 | 327,400 | +2.50(+0.62%) |
Jan 09, 2020 | 396.01 | 405.00 | 394.91 | 401.51 | 273,525 | +10.18(+2.60%) |
Jan 08, 2020 | 391.25 | 395.50 | 389.14 | 391.33 | 200,755 | +2.84(+0.73%) |
Jan 07, 2020 | 383.01 | 390.00 | 381.97 | 388.49 | 157,425 | +4.49(+1.17%) |
Jan 06, 2020 | 377.96 | 384.00 | 377.96 | 384.00 | 247,717 | +2.08(+0.54%) |
Jan 03, 2020 | 378.66 | 383.38 | 378.66 | 381.92 | 171,900 | -1.00(-0.26%) |
Jan 02, 2020 | 377.00 | 383.17 | 375.25 | 382.92 | 145,848 | +8.24(+2.20%) |
Dec 31, 2019 | 373.36 | 376.25 | 371.90 | 374.68 | 195,100 | +0.26(+0.07%) |
Dec 30, 2019 | 378.21 | 378.42 | 372.03 | 374.42 | 208,060 | -4.38(-1.16%) |
Dec 27, 2019 | 380.00 | 380.49 | 376.17 | 378.80 | 121,300 | -0.55(-0.14%) |
Dec 26, 2019 | 376.53 | 379.88 | 375.09 | 379.35 | 116,112 | +3.65(+0.97%) |
Dec 24, 2019 | 376.40 | 377.28 | 374.57 | 375.70 | 76,200 | -0.36(-0.10%) |
Dec 23, 2019 | 373.54 | 377.31 | 372.04 | 376.06 | 171,447 | +2.52(+0.67%) |
Dec 20, 2019 | 369.03 | 374.05 | 368.98 | 373.54 | 300,500 | +5.34(+1.45%) |
Dec 19, 2019 | 365.33 | 371.24 | 363.45 | 368.20 | 150,760 | +2.43(+0.66%) |
Dec 18, 2019 | 363.72 | 366.84 | 363.04 | 365.77 | 153,337 | +1.65(+0.45%) |
Dec 17, 2019 | 364.25 | 365.38 | 360.14 | 364.12 | 192,082 | +1.84(+0.51%) |
Dec 16, 2019 | 357.34 | 365.69 | 357.21 | 362.28 | 169,596 | +5.40(+1.51%) |
Dec 13, 2019 | 351.74 | 357.27 | 351.74 | 356.88 | 164,100 | +4.05(+1.15%) |
Dec 12, 2019 | 352.59 | 355.49 | 345.78 | 352.83 | 173,666 | -1.67(-0.47%) |
Dec 11, 2019 | 353.22 | 355.83 | 346.94 | 354.50 | 161,572 | +0.32(+0.09%) |
Dec 10, 2019 | 357.39 | 359.06 | 353.66 | 354.18 | 146,322 | -3.53(-0.99%) |
Dec 09, 2019 | 362.26 | 363.44 | 357.71 | 357.71 | 151,902 | -6.12(-1.68%) |
Dec 06, 2019 | 363.61 | 366.68 | 363.16 | 363.83 | 173,700 | +2.86(+0.79%) |
Dec 05, 2019 | 364.52 | 366.35 | 359.22 | 360.97 | 188,526 | -0.92(-0.25%) |
Dec 04, 2019 | 357.76 | 363.80 | 357.76 | 361.89 | 215,823 | +4.15(+1.16%) |
Dec 03, 2019 | 354.88 | 360.02 | 352.93 | 357.74 | 225,336 | -2.18(-0.61%) |