Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 364.66 | 376.77 | 356.80 | 369.03 | 11,178,500 | -2.68(-0.72%) |
Feb 27, 2020 | 371.46 | 391.56 | 370.60 | 371.71 | 10,949,099 | -7.53(-1.99%) |
Feb 26, 2020 | 366.31 | 382.00 | 365.00 | 379.24 | 8,934,056 | +19.15(+5.32%) |
Feb 25, 2020 | 372.00 | 375.65 | 357.72 | 360.09 | 6,471,848 | -8.61(-2.34%) |
Feb 24, 2020 | 364.76 | 372.82 | 361.00 | 368.70 | 6,927,201 | -11.37(-2.99%) |
Feb 21, 2020 | 385.33 | 387.32 | 377.90 | 380.07 | 3,935,600 | -5.93(-1.54%) |
Feb 20, 2020 | 386.56 | 389.70 | 376.68 | 386.00 | 4,072,331 | -0.19(-0.05%) |
Feb 19, 2020 | 388.12 | 392.95 | 384.90 | 386.19 | 4,893,482 | -1.59(-0.41%) |
Feb 18, 2020 | 379.30 | 389.54 | 379.19 | 387.78 | 5,173,913 | +7.38(+1.94%) |
Feb 14, 2020 | 381.47 | 385.15 | 379.43 | 380.40 | 3,736,200 | -1.00(-0.26%) |
Feb 13, 2020 | 376.96 | 385.37 | 376.51 | 381.40 | 4,482,039 | +1.39(+0.37%) |
Feb 12, 2020 | 377.18 | 380.62 | 375.88 | 380.01 | 4,604,140 | +6.32(+1.69%) |
Feb 11, 2020 | 373.75 | 378.11 | 369.72 | 373.69 | 4,771,118 | +2.62(+0.71%) |
Feb 10, 2020 | 365.00 | 374.80 | 362.52 | 371.07 | 5,290,910 | +4.30(+1.17%) |
Feb 07, 2020 | 365.04 | 371.80 | 363.57 | 366.77 | 4,385,200 | -0.18(-0.05%) |
Feb 06, 2020 | 369.60 | 371.55 | 362.51 | 366.95 | 3,916,939 | -2.72(-0.74%) |
Feb 05, 2020 | 375.13 | 375.25 | 362.30 | 369.67 | 6,432,296 | +0.66(+0.18%) |
Feb 04, 2020 | 361.00 | 369.57 | 356.10 | 369.01 | 7,147,650 | +11.01(+3.08%) |
Feb 03, 2020 | 347.24 | 359.63 | 346.28 | 358.00 | 6,670,715 | +12.91(+3.74%) |
Jan 31, 2020 | 347.39 | 347.39 | 340.98 | 345.09 | 5,230,000 | -2.65(-0.76%) |
Jan 30, 2020 | 341.10 | 348.20 | 339.25 | 347.74 | 5,325,622 | +4.58(+1.33%) |
Jan 29, 2020 | 349.00 | 349.40 | 338.55 | 343.16 | 7,643,259 | -5.36(-1.54%) |
Jan 28, 2020 | 345.88 | 352.40 | 342.78 | 348.52 | 6,813,506 | +5.64(+1.64%) |
Jan 27, 2020 | 345.95 | 351.90 | 341.02 | 342.88 | 7,705,014 | -10.28(-2.91%) |
Jan 24, 2020 | 348.46 | 359.85 | 345.88 | 353.16 | 17,939,600 | +3.56(+1.02%) |
Jan 23, 2020 | 326.04 | 349.88 | 325.01 | 349.60 | 18,174,836 | +23.71(+7.28%) |
Jan 22, 2020 | 332.55 | 336.30 | 323.60 | 325.89 | 21,718,976 | -12.22(-3.61%) |
Jan 21, 2020 | 340.00 | 341.00 | 332.59 | 338.11 | 14,180,549 | -1.56(-0.46%) |
Jan 17, 2020 | 341.00 | 341.57 | 337.38 | 339.67 | 6,066,500 | +1.05(+0.31%) |
Jan 16, 2020 | 343.50 | 343.55 | 335.85 | 338.62 | 5,008,556 | -0.45(-0.13%) |
Jan 15, 2020 | 338.68 | 343.17 | 336.60 | 339.07 | 5,153,345 | +0.38(+0.11%) |
Jan 14, 2020 | 344.40 | 345.38 | 335.52 | 338.69 | 7,199,386 | -0.23(-0.07%) |
Jan 13, 2020 | 331.80 | 340.85 | 331.51 | 338.92 | 6,289,956 | +9.87(+3.00%) |
Jan 10, 2020 | 337.13 | 338.50 | 327.27 | 329.05 | 4,720,500 | -6.61(-1.97%) |
Jan 09, 2020 | 342.00 | 343.42 | 334.61 | 335.66 | 4,709,345 | -3.60(-1.06%) |
Jan 08, 2020 | 331.49 | 342.70 | 331.05 | 339.26 | 7,104,468 | +8.51(+2.57%) |
Jan 07, 2020 | 336.47 | 336.70 | 330.30 | 330.75 | 4,703,910 | -5.08(-1.51%) |
Jan 06, 2020 | 323.12 | 336.36 | 321.20 | 335.83 | 5,662,926 | +9.93(+3.05%) |
Jan 03, 2020 | 326.78 | 329.86 | 325.53 | 325.90 | 3,795,400 | -3.91(-1.19%) |
Jan 02, 2020 | 326.10 | 329.98 | 324.78 | 329.81 | 4,485,796 | +6.24(+1.93%) |
Dec 31, 2019 | 322.00 | 324.92 | 321.09 | 323.57 | 3,714,800 | +0.26(+0.08%) |
Dec 30, 2019 | 329.08 | 329.18 | 322.86 | 323.31 | 4,311,526 | -5.78(-1.76%) |
Dec 27, 2019 | 332.96 | 333.82 | 326.01 | 329.09 | 5,037,100 | -3.54(-1.06%) |
Dec 26, 2019 | 334.60 | 336.46 | 332.01 | 332.63 | 3,589,874 | -0.57(-0.17%) |
Dec 24, 2019 | 334.01 | 335.70 | 331.60 | 333.20 | 2,019,300 | +0.10(+0.03%) |
Dec 23, 2019 | 337.76 | 337.95 | 331.02 | 333.10 | 5,765,477 | -3.80(-1.13%) |
Dec 20, 2019 | 335.00 | 338.00 | 330.60 | 336.90 | 9,923,200 | +4.68(+1.41%) |
Dec 19, 2019 | 324.50 | 332.83 | 324.18 | 332.22 | 9,822,301 | +11.42(+3.56%) |
Dec 18, 2019 | 316.26 | 325.36 | 315.60 | 320.80 | 11,207,387 | +5.32(+1.69%) |
Dec 17, 2019 | 307.36 | 316.80 | 306.60 | 315.48 | 10,427,340 | +11.27(+3.70%) |
Dec 16, 2019 | 300.85 | 305.71 | 298.63 | 304.21 | 4,659,245 | +5.71(+1.91%) |
Dec 13, 2019 | 298.50 | 301.80 | 297.25 | 298.50 | 3,883,000 | +0.06(+0.02%) |
Dec 12, 2019 | 295.67 | 299.17 | 295.06 | 298.44 | 4,767,144 | -0.49(-0.16%) |
Dec 11, 2019 | 294.49 | 299.43 | 294.20 | 298.93 | 5,590,281 | +5.81(+1.98%) |
Dec 10, 2019 | 296.12 | 298.94 | 292.02 | 293.12 | 10,476,771 | -9.38(-3.10%) |
Dec 09, 2019 | 307.35 | 311.49 | 302.44 | 302.50 | 5,748,425 | -4.85(-1.58%) |
Dec 06, 2019 | 304.70 | 307.85 | 302.60 | 307.35 | 4,459,600 | +4.49(+1.48%) |
Dec 05, 2019 | 305.27 | 306.48 | 298.81 | 302.86 | 4,615,508 | -1.46(-0.48%) |
Dec 04, 2019 | 308.43 | 308.43 | 303.27 | 304.32 | 3,512,054 | -1.84(-0.60%) |
Dec 03, 2019 | 302.22 | 307.36 | 301.88 | 306.16 | 5,269,955 | -3.83(-1.24%) |