Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 412.45 | 417.98 | 403.26 | 415.83 | 2,270,702 | -11.50(-2.69%) |
Feb 27, 2020 | 445.13 | 449.82 | 427.29 | 427.33 | 1,431,955 | -29.32(-6.42%) |
Feb 26, 2020 | 456.38 | 465.18 | 453.98 | 456.65 | 1,068,484 | +2.22(+0.49%) |
Feb 25, 2020 | 476.22 | 477.00 | 451.26 | 454.44 | 1,185,444 | -19.76(-4.17%) |
Feb 24, 2020 | 478.24 | 486.15 | 473.88 | 474.19 | 1,184,414 | -26.04(-5.21%) |
Feb 21, 2020 | 505.99 | 507.29 | 498.44 | 500.24 | 550,166 | -8.91(-1.75%) |
Feb 20, 2020 | 511.91 | 514.56 | 503.49 | 509.15 | 529,120 | -4.63(-0.90%) |
Feb 19, 2020 | 510.10 | 514.61 | 508.49 | 513.77 | 426,681 | +6.52(+1.29%) |
Feb 18, 2020 | 507.42 | 507.62 | 505.01 | 507.25 | 449,005 | -1.02(-0.20%) |
Feb 14, 2020 | 508.09 | 510.94 | 505.37 | 508.27 | 525,892 | -2.34(-0.46%) |
Feb 13, 2020 | 510.74 | 514.38 | 509.55 | 510.61 | 534,104 | -3.53(-0.69%) |
Feb 12, 2020 | 516.26 | 518.03 | 511.92 | 514.14 | 474,688 | +1.83(+0.36%) |
Feb 11, 2020 | 506.57 | 513.09 | 506.41 | 512.31 | 666,901 | +8.39(+1.66%) |
Feb 10, 2020 | 497.04 | 504.05 | 496.91 | 503.92 | 828,525 | +4.81(+0.96%) |
Feb 07, 2020 | 493.95 | 499.35 | 493.50 | 499.11 | 793,793 | +0.96(+0.19%) |
Feb 06, 2020 | 492.22 | 498.65 | 486.16 | 498.14 | 917,923 | +10.05(+2.06%) |
Feb 05, 2020 | 488.42 | 490.97 | 482.70 | 488.10 | 1,049,967 | +7.40(+1.54%) |
Feb 04, 2020 | 483.33 | 485.26 | 477.29 | 480.69 | 948,415 | +4.63(+0.97%) |
Feb 03, 2020 | 476.19 | 482.41 | 475.81 | 476.06 | 560,160 | +2.45(+0.52%) |
Jan 31, 2020 | 483.12 | 484.15 | 471.66 | 473.61 | 719,748 | -11.08(-2.29%) |
Jan 30, 2020 | 476.92 | 485.20 | 475.01 | 484.69 | 568,935 | +2.87(+0.60%) |
Jan 29, 2020 | 479.99 | 486.92 | 478.12 | 481.82 | 484,051 | +5.86(+1.23%) |
Jan 28, 2020 | 474.16 | 479.38 | 471.63 | 475.96 | 552,922 | +5.53(+1.18%) |
Jan 27, 2020 | 468.80 | 476.29 | 466.66 | 470.43 | 575,093 | -11.70(-2.43%) |
Jan 24, 2020 | 488.94 | 491.57 | 478.47 | 482.13 | 836,328 | -4.58(-0.94%) |
Jan 23, 2020 | 479.22 | 488.56 | 478.57 | 486.71 | 895,761 | +4.56(+0.95%) |
Jan 22, 2020 | 478.26 | 484.64 | 477.19 | 482.15 | 866,417 | +6.93(+1.46%) |
Jan 21, 2020 | 477.79 | 479.72 | 473.98 | 475.22 | 863,819 | -5.48(-1.14%) |
Jan 17, 2020 | 482.33 | 484.25 | 478.89 | 480.69 | 745,023 | +0.22(+0.04%) |
Jan 16, 2020 | 482.19 | 482.19 | 476.21 | 480.48 | 866,375 | +4.26(+0.89%) |
Jan 15, 2020 | 465.66 | 477.44 | 465.66 | 476.22 | 1,119,203 | +10.72(+2.30%) |
Jan 14, 2020 | 467.14 | 471.50 | 463.88 | 465.50 | 1,028,411 | -4.30(-0.92%) |
Jan 13, 2020 | 460.96 | 470.11 | 460.96 | 469.80 | 725,747 | +9.82(+2.13%) |
Jan 10, 2020 | 462.08 | 462.73 | 458.39 | 459.99 | 538,808 | -0.83(-0.18%) |
Jan 09, 2020 | 461.51 | 462.36 | 458.57 | 460.81 | 531,250 | +5.39(+1.18%) |
Jan 08, 2020 | 456.02 | 458.15 | 451.06 | 455.42 | 808,948 | -0.11(-0.02%) |
Jan 07, 2020 | 451.63 | 457.87 | 451.63 | 455.53 | 505,647 | +2.89(+0.64%) |
Jan 06, 2020 | 449.20 | 453.33 | 447.71 | 452.64 | 457,978 | +0.39(+0.09%) |
Jan 03, 2020 | 450.59 | 455.06 | 450.41 | 452.25 | 375,573 | -4.86(-1.06%) |
Jan 02, 2020 | 458.03 | 458.03 | 453.46 | 457.11 | 624,002 | +5.64(+1.25%) |
Dec 31, 2019 | 449.73 | 451.64 | 447.50 | 451.47 | 330,478 | +1.67(+0.37%) |
Dec 30, 2019 | 452.64 | 452.64 | 448.68 | 449.80 | 307,485 | -1.95(-0.43%) |
Dec 27, 2019 | 451.96 | 453.13 | 450.50 | 451.75 | 246,745 | -0.21(-0.05%) |
Dec 26, 2019 | 448.90 | 451.97 | 448.80 | 451.96 | 174,780 | +3.23(+0.72%) |
Dec 24, 2019 | 449.31 | 449.73 | 446.75 | 448.72 | 140,631 | -0.02(-0.00%) |
Dec 23, 2019 | 450.50 | 451.58 | 446.90 | 448.74 | 402,199 | +0.06(+0.01%) |
Dec 20, 2019 | 454.76 | 454.76 | 448.52 | 448.68 | 1,077,283 | -2.47(-0.55%) |
Dec 19, 2019 | 448.45 | 452.51 | 448.17 | 451.15 | 476,929 | +2.56(+0.57%) |
Dec 18, 2019 | 451.89 | 451.89 | 447.40 | 448.59 | 604,537 | -2.51(-0.56%) |
Dec 17, 2019 | 452.22 | 453.73 | 449.14 | 451.10 | 473,362 | +0.22(+0.05%) |
Dec 16, 2019 | 452.29 | 455.16 | 450.14 | 450.89 | 475,314 | +3.09(+0.69%) |
Dec 13, 2019 | 450.47 | 452.51 | 444.99 | 447.80 | 507,297 | -3.15(-0.70%) |
Dec 12, 2019 | 443.69 | 452.36 | 443.23 | 450.95 | 596,614 | +7.37(+1.66%) |
Dec 11, 2019 | 443.91 | 446.66 | 442.42 | 443.58 | 522,868 | -0.11(-0.02%) |
Dec 10, 2019 | 447.06 | 447.18 | 442.62 | 443.68 | 394,248 | -2.73(-0.61%) |
Dec 09, 2019 | 443.93 | 447.33 | 441.95 | 446.42 | 415,110 | +1.18(+0.26%) |
Dec 06, 2019 | 444.98 | 448.78 | 441.73 | 445.24 | 564,418 | +4.90(+1.11%) |
Dec 05, 2019 | 435.67 | 440.55 | 433.35 | 440.33 | 512,862 | +6.21(+1.43%) |
Dec 04, 2019 | 433.21 | 439.76 | 433.21 | 434.13 | 819,273 | +0.83(+0.19%) |
Dec 03, 2019 | 432.30 | 433.70 | 426.98 | 433.30 | 540,652 | -3.52(-0.80%) |