Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 324.42 | 345.46 | 324.00 | 345.12 | 6,469,100 | +7.60(+2.25%) |
Feb 27, 2020 | 340.00 | 352.24 | 337.27 | 337.52 | 4,733,935 | -13.82(-3.93%) |
Feb 26, 2020 | 349.40 | 360.07 | 348.60 | 351.34 | 3,489,677 | +3.54(+1.02%) |
Feb 25, 2020 | 361.00 | 363.97 | 346.28 | 347.80 | 4,187,082 | -9.61(-2.69%) |
Feb 24, 2020 | 355.39 | 363.46 | 349.00 | 357.41 | 3,920,961 | -15.54(-4.17%) |
Feb 21, 2020 | 378.02 | 378.34 | 368.75 | 372.95 | 2,743,100 | -6.01(-1.59%) |
Feb 20, 2020 | 384.00 | 386.74 | 373.48 | 378.96 | 3,788,245 | -4.32(-1.13%) |
Feb 19, 2020 | 383.83 | 385.00 | 381.48 | 383.28 | 2,580,426 | +4.43(+1.17%) |
Feb 18, 2020 | 380.20 | 382.59 | 378.59 | 378.85 | 2,074,437 | -0.82(-0.22%) |
Feb 14, 2020 | 376.28 | 379.83 | 375.85 | 379.67 | 1,690,500 | +4.83(+1.29%) |
Feb 13, 2020 | 372.56 | 377.71 | 372.39 | 374.84 | 1,915,870 | +0.55(+0.15%) |
Feb 12, 2020 | 370.64 | 374.42 | 367.15 | 374.29 | 2,355,601 | +5.01(+1.36%) |
Feb 11, 2020 | 373.03 | 373.70 | 367.25 | 369.28 | 2,004,699 | -0.72(-0.19%) |
Feb 10, 2020 | 365.44 | 370.81 | 365.22 | 370.00 | 2,426,796 | +3.91(+1.07%) |
Feb 07, 2020 | 366.00 | 369.34 | 364.38 | 366.09 | 2,092,800 | -1.37(-0.37%) |
Feb 06, 2020 | 366.16 | 368.25 | 363.01 | 367.46 | 2,224,525 | +1.91(+0.52%) |
Feb 05, 2020 | 373.99 | 374.48 | 362.31 | 365.55 | 2,460,922 | -1.19(-0.32%) |
Feb 04, 2020 | 363.43 | 367.44 | 360.45 | 366.74 | 3,050,821 | +8.74(+2.44%) |
Feb 03, 2020 | 353.41 | 358.67 | 352.29 | 358.00 | 2,693,775 | +6.86(+1.95%) |
Jan 31, 2020 | 355.84 | 355.84 | 348.30 | 351.14 | 3,692,900 | -5.60(-1.57%) |
Jan 30, 2020 | 349.69 | 356.82 | 349.69 | 356.74 | 1,833,446 | +5.08(+1.44%) |
Jan 29, 2020 | 356.70 | 356.70 | 351.36 | 351.66 | 1,521,346 | -2.97(-0.84%) |
Jan 28, 2020 | 349.00 | 355.66 | 347.12 | 354.63 | 2,269,922 | +7.73(+2.23%) |
Jan 27, 2020 | 341.04 | 349.90 | 340.40 | 346.90 | 2,650,854 | -4.47(-1.27%) |
Jan 24, 2020 | 354.10 | 355.69 | 349.20 | 351.37 | 1,640,100 | -0.39(-0.11%) |
Jan 23, 2020 | 351.02 | 352.16 | 347.85 | 351.76 | 2,084,377 | +1.70(+0.49%) |
Jan 22, 2020 | 352.60 | 354.28 | 349.96 | 350.06 | 1,600,320 | +0.06(+0.02%) |
Jan 21, 2020 | 346.37 | 352.37 | 345.62 | 350.00 | 2,121,197 | +0.26(+0.07%) |
Jan 17, 2020 | 349.00 | 349.95 | 346.38 | 349.74 | 2,536,100 | +4.36(+1.26%) |
Jan 16, 2020 | 345.98 | 345.99 | 342.76 | 345.38 | 2,439,079 | +2.44(+0.71%) |
Jan 15, 2020 | 346.42 | 347.50 | 342.46 | 342.94 | 2,213,322 | -1.69(-0.49%) |
Jan 14, 2020 | 347.01 | 347.27 | 343.15 | 344.63 | 2,274,405 | -1.00(-0.29%) |
Jan 13, 2020 | 341.54 | 345.73 | 341.22 | 345.63 | 2,069,183 | +5.82(+1.71%) |
Jan 10, 2020 | 342.05 | 343.36 | 339.62 | 339.81 | 1,481,100 | -0.64(-0.19%) |
Jan 09, 2020 | 340.14 | 341.81 | 338.19 | 340.45 | 1,626,259 | +2.58(+0.76%) |
Jan 08, 2020 | 333.81 | 339.23 | 333.40 | 337.87 | 2,248,467 | +4.48(+1.34%) |
Jan 07, 2020 | 334.15 | 334.79 | 332.30 | 333.39 | 2,500,890 | -0.32(-0.10%) |
Jan 06, 2020 | 328.29 | 333.91 | 328.19 | 333.71 | 1,874,684 | +1.90(+0.57%) |
Jan 03, 2020 | 329.17 | 332.98 | 328.69 | 331.81 | 1,579,300 | -2.62(-0.78%) |
Jan 02, 2020 | 330.00 | 334.48 | 329.17 | 334.43 | 1,990,095 | +4.62(+1.40%) |
Dec 31, 2019 | 326.25 | 329.94 | 326.25 | 329.81 | 1,592,500 | +1.47(+0.45%) |
Dec 30, 2019 | 330.35 | 330.46 | 325.17 | 328.34 | 1,896,717 | -2.45(-0.74%) |
Dec 27, 2019 | 332.88 | 332.88 | 329.77 | 330.79 | 1,229,900 | -0.41(-0.12%) |
Dec 26, 2019 | 329.63 | 331.28 | 329.63 | 331.20 | 1,055,077 | +1.56(+0.47%) |
Dec 24, 2019 | 329.00 | 331.54 | 328.68 | 329.64 | 1,066,400 | +0.69(+0.21%) |
Dec 23, 2019 | 328.83 | 329.88 | 327.26 | 328.95 | 2,210,580 | +1.34(+0.41%) |
Dec 20, 2019 | 328.37 | 330.00 | 325.62 | 327.61 | 4,233,200 | -0.02(-0.01%) |
Dec 19, 2019 | 324.38 | 327.96 | 324.26 | 327.63 | 2,561,380 | +3.25(+1.00%) |
Dec 18, 2019 | 322.10 | 326.82 | 322.01 | 324.38 | 2,332,607 | +1.53(+0.47%) |
Dec 17, 2019 | 325.04 | 325.08 | 321.75 | 322.85 | 2,331,938 | -0.95(-0.29%) |
Dec 16, 2019 | 319.27 | 325.25 | 319.27 | 323.80 | 3,436,734 | +5.86(+1.84%) |
Dec 13, 2019 | 314.11 | 321.73 | 313.74 | 317.94 | 6,608,000 | +11.98(+3.92%) |
Dec 12, 2019 | 303.00 | 306.58 | 300.72 | 305.96 | 3,105,717 | +2.22(+0.73%) |
Dec 11, 2019 | 305.15 | 305.38 | 301.48 | 303.74 | 2,928,579 | -0.43(-0.14%) |
Dec 10, 2019 | 306.62 | 309.03 | 304.10 | 304.17 | 2,155,871 | -2.88(-0.94%) |
Dec 09, 2019 | 308.91 | 310.91 | 306.70 | 307.05 | 2,892,473 | +0.82(+0.27%) |
Dec 06, 2019 | 306.20 | 306.75 | 303.16 | 306.23 | 1,733,100 | +3.20(+1.06%) |
Dec 05, 2019 | 303.13 | 304.24 | 301.00 | 303.03 | 1,698,086 | +0.52(+0.17%) |
Dec 04, 2019 | 305.00 | 305.33 | 301.28 | 302.51 | 1,522,791 | -1.40(-0.46%) |
Dec 03, 2019 | 298.24 | 304.46 | 297.32 | 303.91 | 1,661,053 | +1.16(+0.38%) |