Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 325.75 | 330.16 | 318.88 | 324.18 | 2,175,537 | -8.02(-2.41%) |
Feb 27, 2020 | 344.80 | 344.80 | 332.08 | 332.20 | 1,141,744 | -17.96(-5.13%) |
Feb 26, 2020 | 355.13 | 360.34 | 349.89 | 350.16 | 1,159,370 | -1.90(-0.54%) |
Feb 25, 2020 | 347.34 | 362.49 | 347.34 | 352.06 | 2,552,047 | +5.40(+1.56%) |
Feb 24, 2020 | 339.63 | 350.37 | 338.66 | 346.67 | 1,279,597 | -8.55(-2.41%) |
Feb 21, 2020 | 349.53 | 357.16 | 346.63 | 355.21 | 1,722,859 | -1.15(-0.32%) |
Feb 20, 2020 | 345.73 | 364.67 | 340.89 | 356.36 | 5,241,170 | +72.64(+25.60%) |
Feb 19, 2020 | 284.57 | 288.19 | 282.09 | 283.73 | 1,228,973 | +1.26(+0.45%) |
Feb 18, 2020 | 280.04 | 283.83 | 278.73 | 282.46 | 914,966 | +3.99(+1.43%) |
Feb 14, 2020 | 273.10 | 279.95 | 271.23 | 278.47 | 817,397 | +5.32(+1.95%) |
Feb 13, 2020 | 266.79 | 274.28 | 266.79 | 273.15 | 545,214 | +4.77(+1.78%) |
Feb 12, 2020 | 263.12 | 270.23 | 262.61 | 268.38 | 933,316 | +5.04(+1.92%) |
Feb 11, 2020 | 262.62 | 265.49 | 261.27 | 263.34 | 787,860 | +0.86(+0.33%) |
Feb 10, 2020 | 263.12 | 264.48 | 261.28 | 262.48 | 717,033 | -0.63(-0.24%) |
Feb 07, 2020 | 271.65 | 271.65 | 261.97 | 263.11 | 1,432,591 | -3.72(-1.40%) |
Feb 06, 2020 | 265.84 | 268.07 | 262.95 | 266.83 | 833,693 | +1.34(+0.50%) |
Feb 05, 2020 | 262.62 | 266.43 | 261.82 | 265.50 | 1,131,541 | +4.40(+1.69%) |
Feb 04, 2020 | 260.38 | 262.18 | 259.42 | 261.09 | 1,106,867 | +2.53(+0.98%) |
Feb 03, 2020 | 269.79 | 270.21 | 257.92 | 258.56 | 970,035 | -10.50(-3.90%) |
Jan 31, 2020 | 270.21 | 270.21 | 264.40 | 269.07 | 772,998 | -0.62(-0.23%) |
Jan 30, 2020 | 271.23 | 272.12 | 267.41 | 269.69 | 676,058 | -2.93(-1.08%) |
Jan 29, 2020 | 272.27 | 274.05 | 269.37 | 272.62 | 378,563 | +1.23(+0.45%) |
Jan 28, 2020 | 270.33 | 274.19 | 270.33 | 271.39 | 343,535 | +1.23(+0.46%) |
Jan 27, 2020 | 269.38 | 274.27 | 268.56 | 270.15 | 791,910 | -2.11(-0.78%) |
Jan 24, 2020 | 276.23 | 276.23 | 268.02 | 272.27 | 501,579 | -2.79(-1.01%) |
Jan 23, 2020 | 272.64 | 276.00 | 271.69 | 275.05 | 543,034 | +2.01(+0.74%) |
Jan 22, 2020 | 273.63 | 275.82 | 272.75 | 273.04 | 477,724 | +0.76(+0.28%) |
Jan 21, 2020 | 273.56 | 273.75 | 269.63 | 272.27 | 654,745 | -1.30(-0.47%) |
Jan 17, 2020 | 274.42 | 275.87 | 272.77 | 273.57 | 498,229 | -0.85(-0.31%) |
Jan 16, 2020 | 276.29 | 277.83 | 274.03 | 274.42 | 518,139 | -1.16(-0.42%) |
Jan 15, 2020 | 272.14 | 279.41 | 271.97 | 275.58 | 648,340 | +3.29(+1.21%) |
Jan 14, 2020 | 271.24 | 277.90 | 271.24 | 272.29 | 820,785 | +1.07(+0.39%) |
Jan 13, 2020 | 276.53 | 277.62 | 270.61 | 271.21 | 760,452 | -4.86(-1.76%) |
Jan 10, 2020 | 277.69 | 278.23 | 274.18 | 276.08 | 977,400 | +0.18(+0.07%) |
Jan 09, 2020 | 279.13 | 280.44 | 274.82 | 275.89 | 1,040,880 | -1.59(-0.57%) |
Jan 08, 2020 | 278.08 | 279.05 | 275.87 | 277.48 | 568,616 | -1.23(-0.44%) |
Jan 07, 2020 | 278.57 | 280.05 | 277.79 | 278.71 | 535,515 | -2.00(-0.71%) |
Jan 06, 2020 | 280.76 | 281.13 | 278.64 | 280.72 | 550,175 | -0.69(-0.24%) |
Jan 03, 2020 | 278.59 | 281.97 | 277.69 | 281.40 | 513,936 | +1.21(+0.43%) |
Jan 02, 2020 | 280.56 | 281.81 | 278.98 | 280.19 | 523,562 | -0.36(-0.13%) |
Dec 31, 2019 | 279.51 | 282.64 | 279.51 | 280.56 | 543,360 | +0.51(+0.18%) |
Dec 30, 2019 | 279.25 | 281.01 | 277.59 | 280.05 | 472,843 | +0.90(+0.32%) |
Dec 27, 2019 | 280.06 | 280.96 | 278.32 | 279.15 | 477,286 | +0.07(+0.02%) |
Dec 26, 2019 | 277.24 | 280.81 | 275.85 | 279.08 | 289,127 | +2.48(+0.90%) |
Dec 24, 2019 | 275.28 | 277.60 | 274.61 | 276.60 | 277,596 | +1.31(+0.48%) |
Dec 23, 2019 | 279.26 | 280.35 | 275.06 | 275.29 | 647,818 | -3.56(-1.28%) |
Dec 20, 2019 | 279.88 | 279.88 | 277.86 | 278.86 | 598,649 | +0.00(+0.00%) |
Dec 19, 2019 | 273.05 | 280.33 | 272.09 | 278.86 | 1,356,775 | +7.33(+2.70%) |
Dec 18, 2019 | 275.99 | 277.94 | 270.70 | 271.52 | 1,180,928 | -7.09(-2.55%) |
Dec 17, 2019 | 279.55 | 279.55 | 276.67 | 278.62 | 1,094,826 | -0.38(-0.14%) |
Dec 16, 2019 | 281.73 | 282.88 | 278.65 | 279.00 | 792,019 | -2.66(-0.94%) |
Dec 13, 2019 | 281.99 | 284.90 | 279.84 | 281.65 | 471,736 | -1.64(-0.58%) |
Dec 12, 2019 | 279.76 | 283.94 | 279.44 | 283.30 | 598,036 | +3.51(+1.26%) |
Dec 11, 2019 | 271.81 | 280.52 | 271.81 | 279.78 | 1,219,835 | +7.99(+2.94%) |
Dec 10, 2019 | 273.52 | 274.24 | 270.04 | 271.80 | 1,200,845 | -1.08(-0.39%) |
Dec 09, 2019 | 273.10 | 275.04 | 271.72 | 272.87 | 797,386 | -0.19(-0.07%) |
Dec 06, 2019 | 274.98 | 275.45 | 272.91 | 273.06 | 497,970 | -0.29(-0.10%) |
Dec 05, 2019 | 274.31 | 275.26 | 272.14 | 273.35 | 708,084 | +0.83(+0.30%) |
Dec 04, 2019 | 270.47 | 275.28 | 269.34 | 272.52 | 1,371,662 | +1.82(+0.67%) |
Dec 03, 2019 | 276.33 | 278.54 | 270.33 | 270.70 | 1,010,157 | -9.49(-3.39%) |