Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 300.23 | 310.54 | 299.00 | 308.39 | 2,396,700 | -1.69(-0.55%) |
Feb 27, 2020 | 324.72 | 325.55 | 309.63 | 310.08 | 2,221,138 | -17.37(-5.30%) |
Feb 26, 2020 | 326.98 | 330.93 | 323.61 | 327.45 | 1,411,294 | +3.34(+1.03%) |
Feb 25, 2020 | 327.20 | 330.61 | 322.70 | 324.11 | 1,831,121 | -1.87(-0.57%) |
Feb 24, 2020 | 331.50 | 336.00 | 325.42 | 325.98 | 1,732,453 | -10.73(-3.19%) |
Feb 21, 2020 | 336.97 | 337.82 | 334.60 | 336.71 | 923,300 | +0.07(+0.02%) |
Feb 20, 2020 | 342.18 | 343.00 | 332.50 | 336.64 | 1,497,823 | -4.40(-1.29%) |
Feb 19, 2020 | 338.00 | 341.77 | 335.42 | 341.04 | 1,488,338 | +3.94(+1.17%) |
Feb 18, 2020 | 343.66 | 344.00 | 334.09 | 337.10 | 1,515,341 | +4.10(+1.23%) |
Feb 14, 2020 | 334.00 | 335.40 | 331.83 | 333.00 | 1,023,200 | -1.25(-0.37%) |
Feb 13, 2020 | 329.20 | 338.88 | 329.00 | 334.25 | 1,307,273 | +2.49(+0.75%) |
Feb 12, 2020 | 331.66 | 334.71 | 329.04 | 331.76 | 1,603,009 | -0.53(-0.16%) |
Feb 11, 2020 | 338.06 | 340.05 | 329.72 | 332.29 | 1,806,188 | -6.64(-1.96%) |
Feb 10, 2020 | 332.00 | 339.56 | 330.24 | 338.93 | 1,867,011 | +0.23(+0.07%) |
Feb 07, 2020 | 335.39 | 340.32 | 331.66 | 338.70 | 2,209,300 | +1.46(+0.43%) |
Feb 06, 2020 | 338.39 | 348.66 | 333.50 | 337.24 | 3,612,920 | +4.37(+1.31%) |
Feb 05, 2020 | 285.63 | 374.99 | 279.17 | 332.87 | 10,157,242 | +49.58(+17.50%) |
Feb 04, 2020 | 276.40 | 285.60 | 275.94 | 283.29 | 1,684,423 | +10.56(+3.87%) |
Feb 03, 2020 | 270.61 | 275.30 | 269.76 | 272.73 | 1,257,765 | +3.88(+1.44%) |
Jan 31, 2020 | 276.08 | 276.28 | 267.59 | 268.85 | 1,701,600 | -8.68(-3.13%) |
Jan 30, 2020 | 288.12 | 288.12 | 276.14 | 277.53 | 1,600,993 | -4.99(-1.77%) |
Jan 29, 2020 | 282.05 | 283.38 | 279.66 | 282.52 | 1,166,223 | +0.57(+0.20%) |
Jan 28, 2020 | 283.96 | 284.29 | 280.72 | 281.95 | 1,136,493 | +0.81(+0.29%) |
Jan 27, 2020 | 278.14 | 282.33 | 276.23 | 281.14 | 1,405,468 | +3.00(+1.08%) |
Jan 24, 2020 | 284.21 | 284.99 | 277.32 | 278.14 | 1,260,600 | -6.07(-2.14%) |
Jan 23, 2020 | 287.23 | 288.08 | 281.21 | 284.21 | 1,936,132 | -3.89(-1.35%) |
Jan 22, 2020 | 288.17 | 290.85 | 287.60 | 288.10 | 1,571,001 | +0.91(+0.32%) |
Jan 21, 2020 | 286.54 | 287.84 | 282.76 | 287.19 | 2,253,084 | +1.69(+0.59%) |
Jan 17, 2020 | 287.32 | 288.00 | 284.90 | 285.50 | 1,765,100 | -0.64(-0.22%) |
Jan 16, 2020 | 294.49 | 294.80 | 284.24 | 286.14 | 2,799,313 | -6.95(-2.37%) |
Jan 15, 2020 | 298.94 | 300.37 | 292.41 | 293.09 | 1,975,635 | -5.88(-1.97%) |
Jan 14, 2020 | 294.10 | 306.35 | 291.27 | 298.97 | 2,112,618 | +5.07(+1.73%) |
Jan 13, 2020 | 294.81 | 295.50 | 290.83 | 293.90 | 1,401,120 | -2.61(-0.88%) |
Jan 10, 2020 | 294.64 | 298.74 | 294.36 | 296.51 | 1,164,400 | +2.21(+0.75%) |
Jan 09, 2020 | 293.99 | 296.57 | 292.36 | 294.30 | 966,484 | +1.64(+0.56%) |
Jan 08, 2020 | 288.88 | 294.19 | 287.81 | 292.66 | 1,059,026 | +2.57(+0.89%) |
Jan 07, 2020 | 290.57 | 291.84 | 287.99 | 290.09 | 1,034,005 | -0.73(-0.25%) |
Jan 06, 2020 | 290.24 | 291.19 | 288.20 | 290.82 | 1,271,002 | -0.03(-0.01%) |
Jan 03, 2020 | 290.77 | 292.68 | 290.22 | 290.85 | 700,600 | -3.39(-1.15%) |
Jan 02, 2020 | 299.06 | 299.08 | 292.28 | 294.24 | 1,178,304 | -2.49(-0.84%) |
Dec 31, 2019 | 295.28 | 297.36 | 292.84 | 296.73 | 810,100 | +0.72(+0.24%) |
Dec 30, 2019 | 300.37 | 301.57 | 295.01 | 296.01 | 873,187 | -4.08(-1.36%) |
Dec 27, 2019 | 302.85 | 303.05 | 299.49 | 300.09 | 677,600 | -1.70(-0.56%) |
Dec 26, 2019 | 304.47 | 306.94 | 301.28 | 301.79 | 738,175 | -2.28(-0.75%) |
Dec 24, 2019 | 301.64 | 304.65 | 301.07 | 304.07 | 433,700 | +2.51(+0.83%) |
Dec 23, 2019 | 302.90 | 305.72 | 300.86 | 301.56 | 1,542,163 | +0.51(+0.17%) |
Dec 20, 2019 | 301.00 | 301.85 | 299.50 | 301.05 | 3,949,600 | +3.47(+1.17%) |
Dec 19, 2019 | 297.27 | 298.77 | 295.01 | 297.58 | 1,472,375 | +0.97(+0.33%) |
Dec 18, 2019 | 297.63 | 300.83 | 295.55 | 296.61 | 1,790,811 | -0.50(-0.17%) |
Dec 17, 2019 | 301.86 | 301.93 | 296.30 | 297.11 | 1,360,259 | -4.29(-1.42%) |
Dec 16, 2019 | 297.81 | 301.74 | 296.75 | 301.40 | 1,398,702 | +4.57(+1.54%) |
Dec 13, 2019 | 298.00 | 304.00 | 294.89 | 296.83 | 1,946,100 | +2.98(+1.01%) |
Dec 12, 2019 | 291.94 | 296.17 | 290.93 | 293.85 | 1,951,212 | +1.62(+0.55%) |
Dec 11, 2019 | 296.82 | 299.29 | 292.00 | 292.23 | 1,313,890 | -4.97(-1.67%) |
Dec 10, 2019 | 294.38 | 300.26 | 294.37 | 297.20 | 1,227,234 | +1.65(+0.56%) |
Dec 09, 2019 | 300.27 | 304.32 | 295.46 | 295.55 | 2,076,995 | -4.71(-1.57%) |
Dec 06, 2019 | 299.68 | 304.56 | 299.68 | 300.26 | 2,261,300 | +0.87(+0.29%) |
Dec 05, 2019 | 291.00 | 309.06 | 275.04 | 299.39 | 5,988,569 | +9.87(+3.41%) |
Dec 04, 2019 | 290.15 | 293.14 | 284.03 | 289.52 | 1,736,219 | -1.18(-0.41%) |
Dec 03, 2019 | 291.78 | 294.65 | 289.80 | 290.70 | 1,671,937 | -1.69(-0.58%) |