Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 349.36 | 355.90 | 343.33 | 352.02 | 290,800 | -8.78(-2.43%) |
Feb 27, 2020 | 361.83 | 376.33 | 352.09 | 360.80 | 227,367 | -8.20(-2.22%) |
Feb 26, 2020 | 372.40 | 378.40 | 365.69 | 369.00 | 155,193 | +0.62(+0.17%) |
Feb 25, 2020 | 385.82 | 385.82 | 366.56 | 368.38 | 309,270 | -16.95(-4.40%) |
Feb 24, 2020 | 386.15 | 390.90 | 378.85 | 385.33 | 137,093 | -15.17(-3.79%) |
Feb 21, 2020 | 406.69 | 406.69 | 397.04 | 400.50 | 154,500 | -8.57(-2.09%) |
Feb 20, 2020 | 406.68 | 413.02 | 401.78 | 409.07 | 124,965 | +0.06(+0.01%) |
Feb 19, 2020 | 407.47 | 410.63 | 406.50 | 409.01 | 182,921 | +1.56(+0.38%) |
Feb 18, 2020 | 401.39 | 409.00 | 393.85 | 407.45 | 265,893 | +3.82(+0.95%) |
Feb 14, 2020 | 380.70 | 404.82 | 380.70 | 403.63 | 506,300 | +24.29(+6.40%) |
Feb 13, 2020 | 373.10 | 381.37 | 373.10 | 379.34 | 137,429 | +3.76(+1.00%) |
Feb 12, 2020 | 373.86 | 377.57 | 372.47 | 375.58 | 205,925 | +4.10(+1.10%) |
Feb 11, 2020 | 371.03 | 375.13 | 368.34 | 371.48 | 97,537 | +1.81(+0.49%) |
Feb 10, 2020 | 368.02 | 370.28 | 366.40 | 369.67 | 136,884 | -0.63(-0.17%) |
Feb 07, 2020 | 373.56 | 375.31 | 369.73 | 370.30 | 91,700 | -3.94(-1.05%) |
Feb 06, 2020 | 373.90 | 375.42 | 369.96 | 374.24 | 104,016 | +3.05(+0.82%) |
Feb 05, 2020 | 367.06 | 372.79 | 366.96 | 371.19 | 100,122 | +7.47(+2.05%) |
Feb 04, 2020 | 368.69 | 371.04 | 362.18 | 363.72 | 183,839 | -0.29(-0.08%) |
Feb 03, 2020 | 363.22 | 370.70 | 362.84 | 364.01 | 110,648 | +3.09(+0.86%) |
Jan 31, 2020 | 366.37 | 366.37 | 358.68 | 360.92 | 245,900 | -6.20(-1.69%) |
Jan 30, 2020 | 366.45 | 367.98 | 362.17 | 367.12 | 103,952 | -1.52(-0.41%) |
Jan 29, 2020 | 369.17 | 375.22 | 367.96 | 368.64 | 95,696 | +1.65(+0.45%) |
Jan 28, 2020 | 368.09 | 370.19 | 366.04 | 366.99 | 100,170 | +1.65(+0.45%) |
Jan 27, 2020 | 362.94 | 369.30 | 362.94 | 365.34 | 168,731 | -4.63(-1.25%) |
Jan 24, 2020 | 376.13 | 376.13 | 368.27 | 369.97 | 86,600 | -5.37(-1.43%) |
Jan 23, 2020 | 377.11 | 379.34 | 375.28 | 375.34 | 166,592 | -3.18(-0.84%) |
Jan 22, 2020 | 379.77 | 383.02 | 377.59 | 378.52 | 100,959 | -0.36(-0.10%) |
Jan 21, 2020 | 375.94 | 380.79 | 375.52 | 378.88 | 204,542 | +1.99(+0.53%) |
Jan 17, 2020 | 380.13 | 381.19 | 375.52 | 376.89 | 262,000 | -2.81(-0.74%) |
Jan 16, 2020 | 379.69 | 380.61 | 377.51 | 379.70 | 134,605 | +3.27(+0.87%) |
Jan 15, 2020 | 383.28 | 387.09 | 375.32 | 376.43 | 145,430 | -7.73(-2.01%) |
Jan 14, 2020 | 381.85 | 387.24 | 380.26 | 384.16 | 205,842 | +0.02(+0.01%) |
Jan 13, 2020 | 385.15 | 388.43 | 383.15 | 384.14 | 180,198 | +0.62(+0.16%) |
Jan 10, 2020 | 391.22 | 391.22 | 382.31 | 383.52 | 149,200 | -5.21(-1.34%) |
Jan 09, 2020 | 384.60 | 390.60 | 384.60 | 388.73 | 244,860 | +6.94(+1.82%) |
Jan 08, 2020 | 384.25 | 386.92 | 380.72 | 381.79 | 269,093 | +1.25(+0.33%) |
Jan 07, 2020 | 374.94 | 384.22 | 372.98 | 380.54 | 253,725 | +8.51(+2.29%) |
Jan 06, 2020 | 363.45 | 372.23 | 363.19 | 372.03 | 140,257 | +5.25(+1.43%) |
Jan 03, 2020 | 366.90 | 370.79 | 364.19 | 366.78 | 138,100 | -5.38(-1.45%) |
Jan 02, 2020 | 372.08 | 373.70 | 367.16 | 372.16 | 150,822 | +2.13(+0.58%) |
Dec 31, 2019 | 368.05 | 372.44 | 368.05 | 370.03 | 102,100 | +0.39(+0.11%) |
Dec 30, 2019 | 367.86 | 370.45 | 366.50 | 369.64 | 147,897 | +1.29(+0.35%) |
Dec 27, 2019 | 368.50 | 368.82 | 364.43 | 368.35 | 91,200 | +0.80(+0.22%) |
Dec 26, 2019 | 369.42 | 370.00 | 366.06 | 367.55 | 90,777 | -1.21(-0.33%) |
Dec 24, 2019 | 372.00 | 372.82 | 367.94 | 368.76 | 122,100 | -2.15(-0.58%) |
Dec 23, 2019 | 371.36 | 372.29 | 368.55 | 370.91 | 227,603 | -1.86(-0.50%) |
Dec 20, 2019 | 362.50 | 373.23 | 361.50 | 372.77 | 385,200 | +12.75(+3.54%) |
Dec 19, 2019 | 360.30 | 361.41 | 356.08 | 360.02 | 252,665 | +0.36(+0.10%) |
Dec 18, 2019 | 365.94 | 367.36 | 358.21 | 359.66 | 237,741 | -5.43(-1.49%) |
Dec 17, 2019 | 368.24 | 368.24 | 363.46 | 365.09 | 480,523 | -1.80(-0.49%) |
Dec 16, 2019 | 355.00 | 368.20 | 354.62 | 366.89 | 407,654 | +12.27(+3.46%) |
Dec 13, 2019 | 361.90 | 364.73 | 353.89 | 354.62 | 121,200 | -8.07(-2.23%) |
Dec 12, 2019 | 355.40 | 364.05 | 353.04 | 362.69 | 265,269 | +10.81(+3.07%) |
Dec 11, 2019 | 352.98 | 354.07 | 348.53 | 351.88 | 243,307 | -2.06(-0.58%) |
Dec 10, 2019 | 357.20 | 357.99 | 339.00 | 353.94 | 528,347 | -3.67(-1.03%) |
Dec 09, 2019 | 373.65 | 373.65 | 357.40 | 357.61 | 330,510 | -16.59(-4.43%) |
Dec 06, 2019 | 373.42 | 376.43 | 371.00 | 374.20 | 195,200 | +5.18(+1.40%) |
Dec 05, 2019 | 371.36 | 372.21 | 368.33 | 369.02 | 432,250 | -2.34(-0.63%) |
Dec 04, 2019 | 371.64 | 374.93 | 369.41 | 371.36 | 192,455 | -0.22(-0.06%) |
Dec 03, 2019 | 368.57 | 372.59 | 367.81 | 371.58 | 162,798 | -0.10(-0.03%) |