Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 253.74 | 265.88 | 252.43 | 265.67 | 2,678,200 | +5.74(+2.21%) |
Feb 27, 2020 | 268.49 | 273.64 | 258.97 | 259.93 | 2,318,977 | -14.77(-5.38%) |
Feb 26, 2020 | 271.96 | 280.78 | 271.05 | 274.70 | 1,423,789 | +4.75(+1.76%) |
Feb 25, 2020 | 282.65 | 282.99 | 269.04 | 269.95 | 1,604,967 | -11.17(-3.97%) |
Feb 24, 2020 | 287.75 | 289.67 | 279.00 | 281.12 | 1,443,904 | -14.82(-5.01%) |
Feb 21, 2020 | 300.00 | 301.43 | 294.79 | 295.94 | 722,400 | -4.52(-1.50%) |
Feb 20, 2020 | 304.00 | 305.39 | 297.73 | 300.46 | 698,090 | -2.74(-0.90%) |
Feb 19, 2020 | 301.68 | 305.45 | 300.50 | 303.20 | 1,338,959 | +3.28(+1.09%) |
Feb 18, 2020 | 299.00 | 300.06 | 296.91 | 299.92 | 813,624 | +1.00(+0.33%) |
Feb 14, 2020 | 292.92 | 300.07 | 292.09 | 298.92 | 1,494,400 | +7.54(+2.59%) |
Feb 13, 2020 | 292.64 | 293.62 | 290.56 | 291.38 | 2,215,252 | -1.90(-0.65%) |
Feb 12, 2020 | 297.63 | 298.29 | 291.53 | 293.28 | 1,871,765 | -2.72(-0.92%) |
Feb 11, 2020 | 296.90 | 298.74 | 295.09 | 296.00 | 3,528,533 | +1.59(+0.54%) |
Feb 10, 2020 | 294.36 | 295.56 | 293.50 | 294.41 | 1,219,480 | +0.11(+0.04%) |
Feb 07, 2020 | 301.00 | 301.37 | 293.81 | 294.30 | 1,125,300 | -6.93(-2.30%) |
Feb 06, 2020 | 302.75 | 302.99 | 299.81 | 301.23 | 706,454 | +0.88(+0.29%) |
Feb 05, 2020 | 300.28 | 302.54 | 297.61 | 300.35 | 1,839,667 | +4.35(+1.47%) |
Feb 04, 2020 | 297.78 | 298.99 | 295.79 | 296.00 | 1,109,955 | +2.59(+0.88%) |
Feb 03, 2020 | 293.10 | 296.18 | 292.13 | 293.41 | 1,039,969 | +3.34(+1.15%) |
Jan 31, 2020 | 296.24 | 296.83 | 288.86 | 290.07 | 1,460,500 | -5.93(-2.00%) |
Jan 30, 2020 | 297.50 | 315.24 | 295.25 | 296.00 | 3,328,096 | -17.30(-5.52%) |
Jan 29, 2020 | 315.00 | 316.51 | 312.11 | 313.30 | 1,250,945 | -0.98(-0.31%) |
Jan 28, 2020 | 315.46 | 316.66 | 312.42 | 314.28 | 1,129,209 | +0.36(+0.11%) |
Jan 27, 2020 | 314.62 | 316.75 | 311.46 | 313.92 | 859,128 | -5.66(-1.77%) |
Jan 24, 2020 | 327.72 | 328.31 | 318.28 | 319.58 | 1,070,200 | -7.42(-2.27%) |
Jan 23, 2020 | 330.32 | 330.61 | 326.66 | 327.00 | 944,376 | -4.00(-1.21%) |
Jan 22, 2020 | 328.76 | 332.62 | 328.18 | 331.00 | 826,072 | +2.67(+0.81%) |
Jan 21, 2020 | 323.22 | 330.53 | 322.13 | 328.33 | 1,289,548 | +3.61(+1.11%) |
Jan 17, 2020 | 327.73 | 327.93 | 320.46 | 324.72 | 1,122,700 | -1.24(-0.38%) |
Jan 16, 2020 | 323.43 | 326.45 | 321.59 | 325.96 | 722,654 | +5.57(+1.74%) |
Jan 15, 2020 | 320.00 | 322.17 | 318.02 | 320.39 | 1,178,516 | +3.28(+1.04%) |
Jan 14, 2020 | 324.08 | 325.49 | 317.02 | 317.11 | 2,174,177 | -6.04(-1.87%) |
Jan 13, 2020 | 335.91 | 337.81 | 312.83 | 323.15 | 2,338,788 | -12.38(-3.69%) |
Jan 10, 2020 | 336.61 | 339.63 | 333.66 | 335.53 | 951,400 | +0.93(+0.28%) |
Jan 09, 2020 | 334.99 | 336.97 | 332.64 | 334.60 | 879,666 | +2.44(+0.73%) |
Jan 08, 2020 | 328.32 | 334.50 | 326.74 | 332.16 | 679,696 | +2.47(+0.75%) |
Jan 07, 2020 | 328.21 | 331.17 | 326.11 | 329.69 | 789,082 | +4.16(+1.28%) |
Jan 06, 2020 | 320.97 | 325.71 | 318.77 | 325.53 | 760,814 | +2.80(+0.87%) |
Jan 03, 2020 | 322.49 | 325.14 | 321.01 | 322.73 | 1,346,000 | -4.27(-1.31%) |
Jan 02, 2020 | 329.05 | 332.85 | 323.29 | 327.00 | 813,919 | -4.74(-1.43%) |
Dec 31, 2019 | 328.58 | 331.96 | 327.70 | 331.74 | 461,600 | +3.60(+1.10%) |
Dec 30, 2019 | 332.25 | 332.58 | 324.76 | 328.14 | 854,803 | -4.15(-1.25%) |
Dec 27, 2019 | 332.53 | 332.78 | 329.43 | 332.29 | 441,500 | +0.95(+0.29%) |
Dec 26, 2019 | 335.51 | 336.00 | 330.14 | 331.34 | 865,858 | -4.15(-1.24%) |
Dec 24, 2019 | 330.41 | 336.63 | 330.41 | 335.49 | 364,100 | +1.47(+0.44%) |
Dec 23, 2019 | 329.72 | 334.32 | 328.00 | 334.02 | 1,000,679 | +3.88(+1.18%) |
Dec 20, 2019 | 326.75 | 331.16 | 324.79 | 330.14 | 1,794,800 | +4.94(+1.52%) |
Dec 19, 2019 | 325.23 | 326.27 | 318.08 | 325.20 | 699,597 | -0.03(-0.01%) |
Dec 18, 2019 | 323.54 | 326.60 | 320.75 | 325.23 | 861,849 | +1.78(+0.55%) |
Dec 17, 2019 | 328.00 | 328.00 | 320.51 | 323.45 | 685,863 | -4.29(-1.31%) |
Dec 16, 2019 | 327.35 | 328.85 | 325.17 | 327.74 | 806,901 | +3.02(+0.93%) |
Dec 13, 2019 | 322.62 | 326.03 | 319.57 | 324.72 | 622,900 | +2.73(+0.85%) |
Dec 12, 2019 | 320.89 | 324.93 | 319.00 | 321.99 | 791,553 | +1.42(+0.44%) |
Dec 11, 2019 | 326.00 | 326.00 | 317.44 | 320.57 | 799,258 | -6.37(-1.95%) |
Dec 10, 2019 | 326.01 | 329.30 | 324.11 | 326.94 | 789,580 | +0.35(+0.11%) |
Dec 09, 2019 | 326.19 | 328.05 | 323.60 | 326.59 | 792,062 | +0.12(+0.04%) |
Dec 06, 2019 | 321.00 | 328.39 | 319.64 | 326.47 | 935,900 | +6.66(+2.08%) |
Dec 05, 2019 | 320.00 | 321.34 | 318.99 | 319.81 | 472,954 | +0.13(+0.04%) |
Dec 04, 2019 | 321.69 | 322.42 | 319.36 | 319.68 | 704,593 | -3.29(-1.02%) |
Dec 03, 2019 | 317.52 | 323.37 | 315.52 | 322.97 | 677,631 | +3.30(+1.03%) |