Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 319.49 | 327.62 | 307.82 | 327.62 | 415,278 | -1.70(-0.52%) |
Feb 27, 2020 | 332.00 | 339.20 | 328.36 | 329.32 | 237,236 | -8.01(-2.37%) |
Feb 26, 2020 | 342.85 | 348.30 | 336.78 | 337.33 | 191,554 | -2.75(-0.81%) |
Feb 25, 2020 | 352.62 | 353.54 | 338.67 | 340.07 | 300,186 | -13.17(-3.73%) |
Feb 24, 2020 | 355.59 | 355.59 | 348.11 | 353.24 | 233,679 | -8.61(-2.38%) |
Feb 21, 2020 | 373.98 | 373.98 | 357.31 | 361.85 | 315,893 | -13.64(-3.63%) |
Feb 20, 2020 | 382.01 | 385.38 | 370.43 | 375.49 | 349,441 | -10.53(-2.73%) |
Feb 19, 2020 | 380.43 | 389.45 | 377.42 | 386.02 | 294,873 | +7.21(+1.90%) |
Feb 18, 2020 | 376.99 | 379.01 | 372.85 | 378.81 | 173,989 | +1.08(+0.29%) |
Feb 14, 2020 | 373.24 | 377.98 | 372.98 | 377.72 | 179,340 | +4.76(+1.28%) |
Feb 13, 2020 | 366.43 | 373.00 | 366.02 | 372.96 | 215,039 | +4.29(+1.16%) |
Feb 12, 2020 | 370.28 | 371.15 | 365.94 | 368.68 | 170,444 | -1.41(-0.38%) |
Feb 11, 2020 | 369.28 | 374.20 | 368.87 | 370.08 | 224,118 | +1.98(+0.54%) |
Feb 10, 2020 | 363.83 | 368.79 | 363.42 | 368.10 | 199,876 | +1.69(+0.46%) |
Feb 07, 2020 | 372.29 | 372.38 | 364.50 | 366.41 | 141,159 | -6.19(-1.66%) |
Feb 06, 2020 | 376.30 | 378.34 | 371.93 | 372.60 | 220,459 | -3.97(-1.05%) |
Feb 05, 2020 | 377.14 | 381.20 | 375.82 | 376.57 | 105,837 | +2.15(+0.57%) |
Feb 04, 2020 | 369.74 | 376.07 | 369.45 | 374.42 | 145,614 | +9.38(+2.57%) |
Feb 03, 2020 | 365.67 | 367.51 | 362.81 | 365.04 | 268,078 | +2.11(+0.58%) |
Jan 31, 2020 | 370.26 | 370.97 | 362.38 | 362.93 | 151,088 | -8.78(-2.36%) |
Jan 30, 2020 | 368.28 | 372.11 | 366.46 | 371.71 | 171,154 | +1.09(+0.30%) |
Jan 29, 2020 | 371.57 | 374.27 | 370.45 | 370.62 | 148,804 | -0.98(-0.26%) |
Jan 28, 2020 | 370.95 | 373.95 | 370.59 | 371.60 | 128,813 | +1.82(+0.49%) |
Jan 27, 2020 | 367.04 | 372.47 | 366.46 | 369.78 | 116,797 | -1.47(-0.39%) |
Jan 24, 2020 | 376.39 | 377.46 | 370.58 | 371.25 | 100,213 | -4.69(-1.25%) |
Jan 23, 2020 | 376.40 | 377.33 | 373.10 | 375.94 | 141,437 | -1.50(-0.40%) |
Jan 22, 2020 | 377.02 | 380.28 | 375.76 | 377.43 | 177,402 | +2.36(+0.63%) |
Jan 21, 2020 | 374.17 | 377.09 | 373.00 | 375.07 | 266,571 | +0.20(+0.05%) |
Jan 17, 2020 | 377.31 | 379.24 | 373.94 | 374.87 | 168,797 | -0.63(-0.17%) |
Jan 16, 2020 | 373.51 | 376.39 | 372.91 | 375.50 | 135,273 | +3.89(+1.05%) |
Jan 15, 2020 | 373.51 | 377.10 | 370.98 | 371.62 | 155,998 | -2.68(-0.72%) |
Jan 14, 2020 | 368.73 | 375.08 | 367.34 | 374.29 | 180,752 | +4.85(+1.31%) |
Jan 13, 2020 | 370.39 | 370.60 | 367.72 | 369.45 | 152,070 | -0.51(-0.14%) |
Jan 10, 2020 | 373.24 | 375.01 | 368.92 | 369.96 | 234,924 | -0.69(-0.19%) |
Jan 09, 2020 | 372.66 | 375.82 | 370.02 | 370.65 | 314,297 | -0.05(-0.01%) |
Jan 08, 2020 | 370.99 | 373.14 | 370.10 | 370.70 | 182,275 | +1.03(+0.28%) |
Jan 07, 2020 | 368.31 | 372.60 | 367.25 | 369.67 | 130,267 | -0.57(-0.15%) |
Jan 06, 2020 | 364.72 | 371.58 | 363.48 | 370.24 | 174,102 | +4.27(+1.17%) |
Jan 03, 2020 | 364.21 | 368.71 | 363.06 | 365.97 | 171,663 | -3.78(-1.02%) |
Jan 02, 2020 | 368.07 | 370.90 | 364.86 | 369.75 | 269,113 | +2.00(+0.54%) |
Dec 31, 2019 | 362.43 | 367.85 | 362.43 | 367.75 | 170,946 | +4.93(+1.36%) |
Dec 30, 2019 | 363.41 | 364.34 | 361.78 | 362.81 | 149,095 | -0.58(-0.16%) |
Dec 27, 2019 | 364.56 | 366.00 | 361.92 | 363.39 | 120,993 | -0.77(-0.21%) |
Dec 26, 2019 | 365.71 | 366.19 | 362.64 | 364.16 | 73,671 | -1.18(-0.32%) |
Dec 24, 2019 | 365.26 | 366.07 | 363.16 | 365.35 | 44,528 | -0.32(-0.09%) |
Dec 23, 2019 | 365.36 | 366.93 | 361.05 | 365.67 | 138,703 | +1.46(+0.40%) |
Dec 20, 2019 | 366.90 | 367.35 | 360.94 | 364.21 | 266,554 | -0.58(-0.16%) |
Dec 19, 2019 | 361.70 | 366.18 | 359.60 | 364.79 | 301,192 | +2.58(+0.71%) |
Dec 18, 2019 | 359.38 | 362.99 | 358.47 | 362.21 | 231,950 | +3.46(+0.96%) |
Dec 17, 2019 | 356.83 | 359.82 | 353.76 | 358.75 | 211,812 | +2.87(+0.81%) |
Dec 16, 2019 | 353.17 | 356.44 | 352.29 | 355.88 | 198,696 | +4.31(+1.23%) |
Dec 13, 2019 | 348.22 | 351.86 | 346.59 | 351.57 | 145,765 | +3.35(+0.96%) |
Dec 12, 2019 | 345.65 | 352.01 | 345.19 | 348.22 | 229,647 | +1.63(+0.47%) |
Dec 11, 2019 | 346.80 | 347.40 | 343.82 | 346.59 | 234,459 | +0.84(+0.24%) |
Dec 10, 2019 | 348.07 | 348.15 | 344.90 | 345.75 | 188,993 | -3.02(-0.87%) |
Dec 09, 2019 | 357.72 | 358.05 | 348.14 | 348.77 | 248,975 | -10.75(-2.99%) |
Dec 06, 2019 | 352.13 | 362.75 | 351.04 | 359.51 | 572,928 | +9.52(+2.72%) |
Dec 05, 2019 | 345.68 | 351.27 | 343.88 | 349.99 | 352,439 | +4.54(+1.31%) |
Dec 04, 2019 | 344.60 | 346.87 | 343.81 | 345.45 | 152,377 | +1.12(+0.33%) |
Dec 03, 2019 | 342.19 | 345.40 | 341.32 | 344.32 | 139,853 | +0.80(+0.23%) |