Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 547.23 | 550.43 | 525.79 | 534.42 | 1,213,196 | -23.03(-4.13%) |
Feb 27, 2020 | 582.11 | 588.47 | 557.24 | 557.45 | 769,753 | -30.18(-5.14%) |
Feb 26, 2020 | 592.03 | 595.09 | 583.01 | 587.63 | 444,331 | -2.00(-0.34%) |
Feb 25, 2020 | 599.96 | 602.63 | 585.45 | 589.63 | 726,350 | -9.57(-1.60%) |
Feb 24, 2020 | 602.28 | 608.07 | 592.50 | 599.20 | 583,618 | -10.30(-1.69%) |
Feb 21, 2020 | 605.76 | 610.45 | 598.46 | 609.51 | 651,030 | +7.06(+1.17%) |
Feb 20, 2020 | 598.37 | 602.57 | 594.00 | 602.45 | 380,564 | +4.34(+0.73%) |
Feb 19, 2020 | 602.26 | 604.04 | 595.95 | 598.11 | 435,891 | +0.12(+0.02%) |
Feb 18, 2020 | 598.52 | 603.93 | 594.05 | 597.98 | 460,551 | -4.71(-0.78%) |
Feb 14, 2020 | 593.80 | 607.96 | 592.04 | 602.69 | 471,940 | +11.99(+2.03%) |
Feb 13, 2020 | 571.51 | 591.34 | 568.63 | 590.70 | 547,075 | +11.72(+2.02%) |
Feb 12, 2020 | 572.57 | 580.32 | 568.94 | 578.99 | 609,580 | +8.89(+1.56%) |
Feb 11, 2020 | 569.66 | 575.83 | 567.72 | 570.09 | 371,318 | +1.43(+0.25%) |
Feb 10, 2020 | 566.02 | 570.25 | 564.05 | 568.66 | 290,924 | +5.60(+1.00%) |
Feb 07, 2020 | 562.26 | 564.50 | 559.46 | 563.06 | 201,045 | +2.11(+0.38%) |
Feb 06, 2020 | 563.30 | 564.76 | 552.43 | 560.95 | 231,429 | +2.30(+0.41%) |
Feb 05, 2020 | 565.37 | 566.05 | 557.49 | 558.66 | 352,484 | -6.12(-1.08%) |
Feb 04, 2020 | 565.00 | 566.28 | 562.37 | 564.78 | 350,802 | +3.95(+0.70%) |
Feb 03, 2020 | 550.57 | 563.19 | 549.17 | 560.83 | 479,650 | +12.89(+2.35%) |
Jan 31, 2020 | 561.27 | 562.38 | 545.74 | 547.94 | 525,861 | -12.33(-2.20%) |
Jan 30, 2020 | 559.99 | 565.02 | 559.99 | 560.27 | 374,997 | +0.30(+0.05%) |
Jan 29, 2020 | 557.54 | 561.43 | 554.50 | 559.98 | 261,700 | +0.10(+0.02%) |
Jan 28, 2020 | 553.76 | 561.82 | 553.20 | 559.87 | 342,393 | +8.01(+1.45%) |
Jan 27, 2020 | 548.11 | 552.80 | 544.12 | 551.86 | 250,944 | +1.85(+0.34%) |
Jan 24, 2020 | 555.04 | 560.60 | 548.23 | 550.01 | 353,982 | -3.76(-0.68%) |
Jan 23, 2020 | 552.37 | 560.92 | 550.57 | 553.78 | 379,111 | +4.03(+0.73%) |
Jan 22, 2020 | 553.16 | 556.72 | 548.93 | 549.75 | 477,974 | +1.55(+0.28%) |
Jan 21, 2020 | 549.60 | 552.42 | 542.56 | 548.19 | 732,861 | +1.86(+0.34%) |
Jan 17, 2020 | 551.91 | 554.41 | 546.24 | 546.34 | 854,767 | -6.62(-1.20%) |
Jan 16, 2020 | 545.92 | 554.14 | 545.04 | 552.95 | 561,915 | +8.25(+1.51%) |
Jan 15, 2020 | 546.86 | 550.54 | 543.60 | 544.70 | 424,380 | -0.24(-0.04%) |
Jan 14, 2020 | 553.59 | 554.70 | 541.62 | 544.94 | 414,740 | -7.86(-1.42%) |
Jan 13, 2020 | 552.74 | 556.12 | 550.29 | 552.80 | 426,516 | +0.89(+0.16%) |
Jan 10, 2020 | 551.28 | 553.55 | 545.70 | 551.91 | 331,381 | +4.65(+0.85%) |
Jan 09, 2020 | 541.64 | 548.19 | 534.64 | 547.25 | 247,087 | +4.82(+0.89%) |
Jan 08, 2020 | 541.69 | 544.63 | 534.27 | 542.43 | 280,901 | +1.78(+0.33%) |
Jan 07, 2020 | 543.06 | 544.94 | 534.27 | 540.65 | 271,882 | -2.42(-0.44%) |
Jan 06, 2020 | 543.67 | 546.34 | 538.67 | 543.07 | 306,007 | -0.59(-0.11%) |
Jan 03, 2020 | 534.69 | 548.53 | 534.69 | 543.66 | 414,468 | +5.36(+1.00%) |
Jan 02, 2020 | 542.53 | 543.46 | 535.21 | 538.30 | 482,700 | -4.04(-0.75%) |
Dec 31, 2019 | 539.40 | 542.53 | 537.38 | 542.34 | 314,914 | +3.22(+0.60%) |
Dec 30, 2019 | 539.18 | 541.16 | 534.28 | 539.12 | 265,978 | -2.10(-0.39%) |
Dec 27, 2019 | 541.10 | 543.04 | 537.18 | 541.23 | 249,477 | +2.78(+0.52%) |
Dec 26, 2019 | 533.02 | 539.01 | 531.62 | 538.45 | 164,741 | +5.83(+1.09%) |
Dec 24, 2019 | 531.04 | 535.85 | 528.83 | 532.62 | 88,899 | +1.49(+0.28%) |
Dec 23, 2019 | 536.46 | 538.28 | 529.71 | 531.13 | 195,569 | -5.64(-1.05%) |
Dec 20, 2019 | 540.62 | 540.95 | 533.15 | 536.77 | 1,002,968 | +1.66(+0.31%) |
Dec 19, 2019 | 526.38 | 537.49 | 524.52 | 535.11 | 418,543 | +9.73(+1.85%) |
Dec 18, 2019 | 519.95 | 526.68 | 518.78 | 525.38 | 529,248 | +7.37(+1.42%) |
Dec 17, 2019 | 525.50 | 530.55 | 516.60 | 518.01 | 442,932 | -4.91(-0.94%) |
Dec 16, 2019 | 513.40 | 523.91 | 508.38 | 522.92 | 509,126 | +10.18(+1.99%) |
Dec 13, 2019 | 508.86 | 513.57 | 504.63 | 512.74 | 595,818 | +3.75(+0.74%) |
Dec 12, 2019 | 521.59 | 521.59 | 507.55 | 508.98 | 416,842 | -10.54(-2.03%) |
Dec 11, 2019 | 519.60 | 524.15 | 515.21 | 519.52 | 358,348 | +1.31(+0.25%) |
Dec 10, 2019 | 523.55 | 524.81 | 516.77 | 518.21 | 366,423 | -2.78(-0.53%) |
Dec 09, 2019 | 519.91 | 522.75 | 517.80 | 520.99 | 224,122 | +1.42(+0.27%) |
Dec 06, 2019 | 522.35 | 526.81 | 519.28 | 519.57 | 330,627 | -0.81(-0.16%) |
Dec 05, 2019 | 521.50 | 524.02 | 516.54 | 520.38 | 363,499 | -2.67(-0.51%) |
Dec 04, 2019 | 510.81 | 524.05 | 509.88 | 523.04 | 445,258 | +9.60(+1.87%) |
Dec 03, 2019 | 511.68 | 516.58 | 508.30 | 513.44 | 482,036 | +2.66(+0.52%) |