Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 268.42 | 283.55 | 267.11 | 283.42 | 13,165,405 | +4.33(+1.55%) |
Feb 27, 2020 | 278.32 | 290.45 | 274.32 | 279.09 | 14,141,173 | -11.93(-4.10%) |
Feb 26, 2020 | 294.89 | 300.64 | 290.88 | 291.02 | 9,630,026 | -4.74(-1.60%) |
Feb 25, 2020 | 313.78 | 315.62 | 293.68 | 295.76 | 13,017,193 | -21.27(-6.71%) |
Feb 24, 2020 | 310.04 | 321.59 | 306.45 | 317.03 | 7,938,137 | -14.68(-4.42%) |
Feb 21, 2020 | 334.49 | 335.80 | 327.71 | 331.70 | 5,118,588 | -4.64(-1.38%) |
Feb 20, 2020 | 337.60 | 339.08 | 330.21 | 336.34 | 4,414,555 | -0.11(-0.03%) |
Feb 19, 2020 | 335.89 | 339.07 | 334.56 | 336.45 | 3,113,597 | +3.24(+0.97%) |
Feb 18, 2020 | 333.58 | 335.02 | 332.38 | 333.21 | 3,684,056 | +0.28(+0.09%) |
Feb 14, 2020 | 329.52 | 333.01 | 329.10 | 332.92 | 2,781,679 | +4.99(+1.52%) |
Feb 13, 2020 | 324.49 | 329.88 | 324.31 | 327.94 | 3,073,353 | +1.64(+0.50%) |
Feb 12, 2020 | 323.03 | 326.58 | 321.47 | 326.29 | 2,506,347 | +3.16(+0.98%) |
Feb 11, 2020 | 327.11 | 327.62 | 321.90 | 323.13 | 3,532,488 | +0.62(+0.19%) |
Feb 10, 2020 | 317.95 | 322.50 | 317.85 | 322.50 | 3,939,446 | +3.20(+1.00%) |
Feb 07, 2020 | 320.28 | 322.09 | 318.19 | 319.30 | 2,646,394 | -2.25(-0.70%) |
Feb 06, 2020 | 321.57 | 323.43 | 319.97 | 321.55 | 3,504,399 | +0.96(+0.30%) |
Feb 05, 2020 | 327.11 | 327.11 | 316.54 | 320.59 | 3,960,526 | -0.78(-0.24%) |
Feb 04, 2020 | 320.51 | 323.93 | 318.61 | 321.37 | 4,257,859 | +4.49(+1.42%) |
Feb 03, 2020 | 311.30 | 317.82 | 310.93 | 316.88 | 4,342,459 | +8.38(+2.72%) |
Jan 31, 2020 | 315.53 | 316.82 | 307.10 | 308.50 | 5,721,377 | -8.32(-2.63%) |
Jan 30, 2020 | 311.49 | 317.06 | 310.52 | 316.82 | 3,596,101 | +3.68(+1.18%) |
Jan 29, 2020 | 315.40 | 316.80 | 309.31 | 313.14 | 4,495,248 | +0.41(+0.13%) |
Jan 28, 2020 | 308.37 | 313.95 | 308.03 | 312.73 | 3,564,827 | +4.39(+1.43%) |
Jan 27, 2020 | 307.68 | 311.84 | 305.14 | 308.34 | 4,470,015 | -7.71(-2.44%) |
Jan 24, 2020 | 318.88 | 319.39 | 314.09 | 316.05 | 3,722,218 | -1.28(-0.40%) |
Jan 23, 2020 | 317.35 | 317.59 | 314.73 | 317.33 | 4,289,298 | +0.65(+0.21%) |
Jan 22, 2020 | 317.30 | 319.10 | 316.49 | 316.68 | 3,601,575 | +1.78(+0.56%) |
Jan 21, 2020 | 314.82 | 317.99 | 313.92 | 314.90 | 6,142,269 | -1.14(-0.36%) |
Jan 17, 2020 | 313.86 | 316.40 | 311.72 | 316.04 | 4,937,219 | +3.28(+1.05%) |
Jan 16, 2020 | 310.03 | 312.79 | 307.57 | 312.76 | 3,402,577 | +5.91(+1.93%) |
Jan 15, 2020 | 304.84 | 308.30 | 303.72 | 306.85 | 4,774,450 | +3.53(+1.16%) |
Jan 14, 2020 | 308.74 | 308.97 | 302.57 | 303.33 | 5,070,708 | -4.46(-1.45%) |
Jan 13, 2020 | 305.89 | 308.21 | 305.54 | 307.79 | 3,314,391 | +3.94(+1.30%) |
Jan 10, 2020 | 304.25 | 304.61 | 301.47 | 303.85 | 3,019,579 | +2.02(+0.67%) |
Jan 09, 2020 | 301.02 | 303.62 | 300.77 | 301.82 | 3,371,970 | +3.91(+1.31%) |
Jan 08, 2020 | 293.70 | 299.73 | 293.44 | 297.92 | 3,302,104 | +5.17(+1.76%) |
Jan 07, 2020 | 294.25 | 295.84 | 292.43 | 292.75 | 3,269,569 | -0.99(-0.34%) |
Jan 06, 2020 | 289.97 | 293.85 | 288.67 | 293.75 | 3,391,247 | +0.78(+0.27%) |
Jan 03, 2020 | 292.02 | 294.91 | 291.18 | 292.97 | 2,565,528 | -2.89(-0.98%) |
Jan 02, 2020 | 293.00 | 295.99 | 292.06 | 295.85 | 3,355,767 | +4.68(+1.61%) |
Dec 31, 2019 | 288.75 | 291.50 | 288.42 | 291.17 | 2,541,737 | +0.85(+0.29%) |
Dec 30, 2019 | 293.36 | 293.57 | 287.94 | 290.32 | 2,786,775 | -2.94(-1.00%) |
Dec 27, 2019 | 292.55 | 294.04 | 290.77 | 293.27 | 2,094,528 | +1.50(+0.51%) |
Dec 26, 2019 | 290.70 | 291.93 | 290.40 | 291.77 | 1,404,067 | +1.68(+0.58%) |
Dec 24, 2019 | 290.56 | 290.90 | 289.23 | 290.09 | 657,328 | +0.20(+0.07%) |
Dec 23, 2019 | 291.32 | 292.38 | 289.72 | 289.89 | 3,681,958 | -1.27(-0.44%) |
Dec 20, 2019 | 293.08 | 293.08 | 289.44 | 291.15 | 5,229,810 | +1.01(+0.35%) |
Dec 19, 2019 | 287.18 | 290.77 | 286.80 | 290.14 | 2,601,543 | +2.72(+0.95%) |
Dec 18, 2019 | 287.87 | 289.92 | 287.42 | 287.42 | 2,976,631 | -1.23(-0.43%) |
Dec 17, 2019 | 291.08 | 291.08 | 286.47 | 288.65 | 3,439,923 | -0.94(-0.32%) |
Dec 16, 2019 | 290.70 | 292.04 | 289.49 | 289.58 | 4,317,935 | +0.85(+0.29%) |
Dec 13, 2019 | 283.57 | 289.16 | 282.60 | 288.74 | 3,656,324 | +3.78(+1.33%) |
Dec 12, 2019 | 282.70 | 285.47 | 281.11 | 284.95 | 2,816,396 | +2.11(+0.74%) |
Dec 11, 2019 | 282.56 | 283.11 | 280.95 | 282.85 | 2,356,671 | +1.40(+0.50%) |
Dec 10, 2019 | 281.82 | 282.96 | 280.56 | 281.44 | 2,578,307 | -0.44(-0.16%) |
Dec 09, 2019 | 282.01 | 283.73 | 281.10 | 281.88 | 1,951,457 | -1.31(-0.46%) |
Dec 06, 2019 | 285.05 | 285.23 | 282.48 | 283.19 | 2,487,387 | +0.54(+0.19%) |
Dec 05, 2019 | 280.80 | 283.72 | 279.29 | 282.65 | 2,645,997 | +2.94(+1.05%) |
Dec 04, 2019 | 281.33 | 282.43 | 279.01 | 279.71 | 2,813,151 | -0.24(-0.09%) |
Dec 03, 2019 | 275.19 | 280.46 | 274.51 | 279.96 | 3,130,381 | +1.05(+0.38%) |