Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 544.34 | 547.52 | 523.01 | 531.60 | 1,219,625 | -22.91(-4.13%) |
Feb 27, 2020 | 579.04 | 585.36 | 554.30 | 554.51 | 773,832 | -30.02(-5.14%) |
Feb 26, 2020 | 588.91 | 591.95 | 579.93 | 584.54 | 446,686 | -1.99(-0.34%) |
Feb 25, 2020 | 596.80 | 599.45 | 582.37 | 586.52 | 730,200 | -9.52(-1.60%) |
Feb 24, 2020 | 599.10 | 604.86 | 589.38 | 596.04 | 586,711 | -10.25(-1.69%) |
Feb 21, 2020 | 602.57 | 607.23 | 595.30 | 606.29 | 654,481 | +7.02(+1.17%) |
Feb 20, 2020 | 595.21 | 599.39 | 590.87 | 599.27 | 382,580 | +4.32(+0.73%) |
Feb 19, 2020 | 599.09 | 600.86 | 592.81 | 594.95 | 438,201 | +0.12(+0.02%) |
Feb 18, 2020 | 595.37 | 600.75 | 590.92 | 594.83 | 462,992 | -4.68(-0.78%) |
Feb 14, 2020 | 590.67 | 604.75 | 588.92 | 599.51 | 474,441 | +11.92(+2.03%) |
Feb 13, 2020 | 568.50 | 588.22 | 565.63 | 587.59 | 549,975 | +11.65(+2.02%) |
Feb 12, 2020 | 569.55 | 577.26 | 565.94 | 575.93 | 612,811 | +8.85(+1.56%) |
Feb 11, 2020 | 566.65 | 572.79 | 564.72 | 567.09 | 373,286 | +1.42(+0.25%) |
Feb 10, 2020 | 563.04 | 567.25 | 561.08 | 565.66 | 292,466 | +5.57(+1.00%) |
Feb 07, 2020 | 559.30 | 561.52 | 556.51 | 560.09 | 202,111 | +2.10(+0.38%) |
Feb 06, 2020 | 560.33 | 561.78 | 549.52 | 557.99 | 232,656 | +2.28(+0.41%) |
Feb 05, 2020 | 562.39 | 563.07 | 554.55 | 555.71 | 354,352 | -6.09(-1.08%) |
Feb 04, 2020 | 562.02 | 563.30 | 559.41 | 561.80 | 352,661 | +3.93(+0.70%) |
Feb 03, 2020 | 547.67 | 560.22 | 546.27 | 557.87 | 482,192 | +12.82(+2.35%) |
Jan 31, 2020 | 558.31 | 559.42 | 542.86 | 545.05 | 528,648 | -12.26(-2.20%) |
Jan 30, 2020 | 557.04 | 562.04 | 557.04 | 557.32 | 376,984 | +0.30(+0.05%) |
Jan 29, 2020 | 554.60 | 558.47 | 551.58 | 557.02 | 263,087 | +0.10(+0.02%) |
Jan 28, 2020 | 550.84 | 558.86 | 550.29 | 556.92 | 344,207 | +7.97(+1.45%) |
Jan 27, 2020 | 545.22 | 549.89 | 541.25 | 548.96 | 252,274 | +1.84(+0.34%) |
Jan 24, 2020 | 552.12 | 557.64 | 545.34 | 547.12 | 355,858 | -3.74(-0.68%) |
Jan 23, 2020 | 549.45 | 557.97 | 547.67 | 550.86 | 381,120 | +4.01(+0.73%) |
Jan 22, 2020 | 550.25 | 553.79 | 546.03 | 546.85 | 480,507 | +1.54(+0.28%) |
Jan 21, 2020 | 546.70 | 549.51 | 539.70 | 545.30 | 736,745 | +1.85(+0.34%) |
Jan 17, 2020 | 549.00 | 551.49 | 543.36 | 543.46 | 859,297 | -6.58(-1.20%) |
Jan 16, 2020 | 543.04 | 551.22 | 542.17 | 550.04 | 564,893 | +8.21(+1.51%) |
Jan 15, 2020 | 543.97 | 547.64 | 540.73 | 541.83 | 426,629 | -0.24(-0.04%) |
Jan 14, 2020 | 550.67 | 551.77 | 538.77 | 542.07 | 416,938 | -7.82(-1.42%) |
Jan 13, 2020 | 549.82 | 553.19 | 547.39 | 549.89 | 428,776 | +0.89(+0.16%) |
Jan 10, 2020 | 548.37 | 550.64 | 542.83 | 549.00 | 333,137 | +4.63(+0.85%) |
Jan 09, 2020 | 538.79 | 545.30 | 531.82 | 544.37 | 248,396 | +4.80(+0.89%) |
Jan 08, 2020 | 538.83 | 541.75 | 531.45 | 539.57 | 282,389 | +1.77(+0.33%) |
Jan 07, 2020 | 540.19 | 542.07 | 531.46 | 537.80 | 273,322 | -2.40(-0.44%) |
Jan 06, 2020 | 540.80 | 543.46 | 535.83 | 540.20 | 307,628 | -0.59(-0.11%) |
Jan 03, 2020 | 531.88 | 545.64 | 531.88 | 540.79 | 416,664 | +5.33(+1.00%) |
Jan 02, 2020 | 539.67 | 540.60 | 532.39 | 535.46 | 485,258 | -4.02(-0.75%) |
Dec 31, 2019 | 536.56 | 539.67 | 534.55 | 539.48 | 316,583 | +3.20(+0.60%) |
Dec 30, 2019 | 536.34 | 538.31 | 531.47 | 536.28 | 267,388 | -2.09(-0.39%) |
Dec 27, 2019 | 538.25 | 540.17 | 534.35 | 538.37 | 250,799 | +2.76(+0.52%) |
Dec 26, 2019 | 530.21 | 536.17 | 528.82 | 535.61 | 165,614 | +5.80(+1.09%) |
Dec 24, 2019 | 528.24 | 533.02 | 526.04 | 529.81 | 89,370 | +1.48(+0.28%) |
Dec 23, 2019 | 533.63 | 535.45 | 526.92 | 528.34 | 196,606 | -5.61(-1.05%) |
Dec 20, 2019 | 537.77 | 538.10 | 530.34 | 533.95 | 1,008,283 | +1.66(+0.31%) |
Dec 19, 2019 | 523.60 | 534.66 | 521.75 | 532.29 | 420,761 | +9.68(+1.85%) |
Dec 18, 2019 | 517.21 | 523.91 | 516.04 | 522.61 | 532,053 | +7.33(+1.42%) |
Dec 17, 2019 | 522.73 | 527.75 | 513.88 | 515.28 | 445,279 | -4.88(-0.94%) |
Dec 16, 2019 | 510.69 | 521.14 | 505.69 | 520.16 | 511,824 | +10.13(+1.99%) |
Dec 13, 2019 | 506.18 | 510.86 | 501.97 | 510.04 | 598,976 | +3.73(+0.74%) |
Dec 12, 2019 | 518.84 | 518.84 | 504.88 | 506.30 | 419,051 | -10.48(-2.03%) |
Dec 11, 2019 | 516.86 | 521.38 | 512.49 | 516.78 | 360,248 | +1.30(+0.25%) |
Dec 10, 2019 | 520.79 | 522.04 | 514.05 | 515.48 | 368,364 | -2.76(-0.53%) |
Dec 09, 2019 | 517.17 | 520.00 | 515.07 | 518.24 | 225,310 | +1.41(+0.27%) |
Dec 06, 2019 | 519.60 | 524.04 | 516.54 | 516.83 | 332,379 | -0.80(-0.16%) |
Dec 05, 2019 | 518.75 | 521.25 | 513.82 | 517.63 | 365,426 | -2.65(-0.51%) |
Dec 04, 2019 | 508.11 | 521.29 | 507.19 | 520.28 | 447,617 | +9.55(+1.87%) |
Dec 03, 2019 | 508.98 | 513.85 | 505.62 | 510.74 | 484,590 | +2.64(+0.52%) |