Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 271.11 | 278.51 | 267.99 | 276.60 | 20,879,044 | -2.62(-0.94%) |
Feb 27, 2020 | 286.70 | 290.73 | 279.21 | 279.21 | 12,111,680 | -13.27(-4.54%) |
Feb 26, 2020 | 294.94 | 298.65 | 291.70 | 292.49 | 12,468,891 | -1.13(-0.39%) |
Feb 25, 2020 | 304.14 | 304.78 | 292.65 | 293.62 | 12,928,051 | -9.08(-3.00%) |
Feb 24, 2020 | 303.42 | 305.92 | 301.64 | 302.69 | 7,997,258 | -10.45(-3.34%) |
Feb 21, 2020 | 315.00 | 315.30 | 312.29 | 313.14 | 4,625,713 | -3.25(-1.03%) |
Feb 20, 2020 | 317.18 | 318.00 | 313.35 | 316.40 | 3,811,097 | -1.30(-0.41%) |
Feb 19, 2020 | 317.18 | 318.40 | 316.89 | 317.70 | 2,861,900 | +1.51(+0.48%) |
Feb 18, 2020 | 315.99 | 316.59 | 314.77 | 316.18 | 3,815,606 | -0.76(-0.24%) |
Feb 14, 2020 | 316.87 | 317.12 | 315.70 | 316.94 | 6,965,209 | +0.46(+0.14%) |
Feb 13, 2020 | 315.43 | 317.51 | 315.10 | 316.48 | 8,449,485 | -0.39(-0.12%) |
Feb 12, 2020 | 316.30 | 317.05 | 315.92 | 316.87 | 5,814,086 | +2.02(+0.64%) |
Feb 11, 2020 | 315.67 | 316.44 | 314.31 | 314.86 | 6,256,037 | +0.58(+0.18%) |
Feb 10, 2020 | 311.00 | 314.29 | 311.00 | 314.27 | 3,850,621 | +2.31(+0.74%) |
Feb 07, 2020 | 312.51 | 313.26 | 311.38 | 311.97 | 5,006,571 | -1.70(-0.54%) |
Feb 06, 2020 | 313.67 | 313.77 | 312.47 | 313.67 | 4,735,335 | +1.20(+0.38%) |
Feb 05, 2020 | 312.00 | 312.74 | 310.52 | 312.47 | 4,386,612 | +3.44(+1.11%) |
Feb 04, 2020 | 308.05 | 309.85 | 307.73 | 309.03 | 3,884,447 | +4.72(+1.55%) |
Feb 03, 2020 | 303.61 | 306.24 | 303.54 | 304.31 | 3,337,477 | +2.17(+0.72%) |
Jan 31, 2020 | 307.01 | 307.17 | 301.15 | 302.14 | 6,797,995 | -5.47(-1.78%) |
Jan 30, 2020 | 304.55 | 307.86 | 303.75 | 307.61 | 4,362,801 | +0.93(+0.30%) |
Jan 29, 2020 | 308.34 | 308.54 | 306.52 | 306.69 | 3,607,864 | -0.21(-0.07%) |
Jan 28, 2020 | 305.22 | 307.81 | 304.72 | 306.90 | 5,940,819 | +3.23(+1.06%) |
Jan 27, 2020 | 303.27 | 305.25 | 302.94 | 303.67 | 6,990,879 | -5.01(-1.62%) |
Jan 24, 2020 | 312.12 | 312.20 | 307.38 | 308.68 | 5,128,210 | -2.83(-0.91%) |
Jan 23, 2020 | 310.42 | 311.65 | 309.28 | 311.51 | 7,973,025 | +0.38(+0.12%) |
Jan 22, 2020 | 311.97 | 312.61 | 310.97 | 311.12 | 4,471,519 | +0.06(+0.02%) |
Jan 21, 2020 | 310.69 | 311.87 | 310.62 | 311.06 | 6,299,195 | -0.67(-0.22%) |
Jan 17, 2020 | 311.45 | 311.87 | 310.84 | 311.73 | 5,330,301 | +3.80(+1.24%) |
Jan 16, 2020 | 309.56 | 310.70 | 307.93 | 307.93 | 5,875,029 | -0.69(-0.22%) |
Jan 15, 2020 | 307.35 | 308.92 | 307.26 | 308.62 | 4,710,679 | +0.98(+0.32%) |
Jan 14, 2020 | 307.43 | 308.53 | 306.69 | 307.64 | 4,598,867 | -0.29(-0.09%) |
Jan 13, 2020 | 306.47 | 307.93 | 305.99 | 307.93 | 3,838,596 | +2.14(+0.70%) |
Jan 10, 2020 | 307.28 | 307.43 | 305.30 | 305.79 | 3,738,506 | -0.85(-0.28%) |
Jan 09, 2020 | 306.21 | 306.75 | 305.60 | 306.64 | 3,171,583 | +2.06(+0.68%) |
Jan 08, 2020 | 303.21 | 305.85 | 302.96 | 304.58 | 4,185,984 | +1.54(+0.51%) |
Jan 07, 2020 | 303.28 | 303.76 | 302.53 | 303.04 | 3,887,236 | -0.83(-0.27%) |
Jan 06, 2020 | 300.88 | 303.92 | 300.78 | 303.87 | 4,506,131 | +1.20(+0.40%) |
Jan 03, 2020 | 301.48 | 303.84 | 301.46 | 302.68 | 4,589,981 | -2.70(-0.88%) |
Jan 02, 2020 | 303.77 | 305.02 | 302.81 | 305.38 | 4,354,688 | +3.23(+1.07%) |
Dec 31, 2019 | 300.95 | 302.44 | 300.58 | 302.14 | 3,347,592 | +0.68(+0.23%) |
Dec 30, 2019 | 303.24 | 303.31 | 300.95 | 301.46 | 3,756,571 | -1.64(-0.54%) |
Dec 27, 2019 | 303.96 | 303.96 | 302.58 | 303.10 | 5,446,912 | -0.06(-0.02%) |
Dec 26, 2019 | 301.97 | 303.16 | 301.94 | 303.15 | 3,046,221 | +1.56(+0.52%) |
Dec 24, 2019 | 301.80 | 301.85 | 301.27 | 301.59 | 2,905,968 | +0.04(+0.01%) |
Dec 23, 2019 | 301.89 | 301.96 | 301.40 | 301.55 | 4,835,056 | +0.21(+0.07%) |
Dec 20, 2019 | 300.85 | 302.25 | 300.81 | 301.34 | 6,074,792 | +1.53(+0.51%) |
Dec 19, 2019 | 298.74 | 299.87 | 298.50 | 299.81 | 5,571,202 | +1.28(+0.43%) |
Dec 18, 2019 | 298.95 | 299.17 | 298.52 | 298.52 | 4,534,700 | +0.02(+0.01%) |
Dec 17, 2019 | 298.91 | 299.18 | 298.45 | 298.51 | 5,184,678 | +0.03(+0.01%) |
Dec 16, 2019 | 298.18 | 299.10 | 298.17 | 298.48 | 4,223,621 | +2.54(+0.86%) |
Dec 13, 2019 | 295.62 | 297.27 | 294.79 | 295.94 | 4,294,656 | +0.10(+0.03%) |
Dec 12, 2019 | 293.30 | 296.62 | 293.06 | 295.84 | 5,397,283 | +2.60(+0.89%) |
Dec 11, 2019 | 292.94 | 293.56 | 292.54 | 293.24 | 4,996,223 | +0.74(+0.25%) |
Dec 10, 2019 | 292.76 | 293.38 | 291.79 | 292.50 | 3,771,358 | -0.31(-0.10%) |
Dec 09, 2019 | 293.27 | 294.01 | 292.73 | 292.81 | 3,553,847 | -0.87(-0.30%) |
Dec 06, 2019 | 293.02 | 294.14 | 292.98 | 293.68 | 5,122,169 | +2.60(+0.89%) |
Dec 05, 2019 | 291.24 | 291.24 | 289.70 | 291.08 | 3,241,502 | +0.61(+0.21%) |
Dec 04, 2019 | 289.79 | 291.11 | 289.48 | 290.47 | 2,384,254 | +1.79(+0.62%) |
Dec 03, 2019 | 287.88 | 288.83 | 286.48 | 288.68 | 2,775,432 | -2.00(-0.69%) |