Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 319.47 | 327.60 | 307.81 | 327.60 | 415,299 | -1.70(-0.52%) |
Feb 27, 2020 | 331.99 | 339.19 | 328.34 | 329.30 | 237,248 | -8.01(-2.37%) |
Feb 26, 2020 | 342.83 | 348.29 | 336.76 | 337.31 | 191,564 | -2.75(-0.81%) |
Feb 25, 2020 | 352.60 | 353.53 | 338.65 | 340.06 | 300,201 | -13.17(-3.73%) |
Feb 24, 2020 | 355.57 | 355.57 | 348.10 | 353.22 | 233,691 | -8.61(-2.38%) |
Feb 21, 2020 | 373.96 | 373.96 | 357.29 | 361.83 | 315,909 | -13.64(-3.63%) |
Feb 20, 2020 | 381.99 | 385.36 | 370.41 | 375.47 | 349,458 | -10.53(-2.73%) |
Feb 19, 2020 | 380.41 | 389.43 | 377.40 | 386.00 | 294,887 | +7.21(+1.90%) |
Feb 18, 2020 | 376.97 | 378.99 | 372.83 | 378.79 | 173,997 | +1.08(+0.29%) |
Feb 14, 2020 | 373.22 | 377.96 | 372.96 | 377.70 | 179,349 | +4.76(+1.28%) |
Feb 13, 2020 | 366.41 | 372.98 | 366.00 | 372.95 | 215,050 | +4.29(+1.16%) |
Feb 12, 2020 | 370.26 | 371.13 | 365.92 | 368.66 | 170,452 | -1.41(-0.38%) |
Feb 11, 2020 | 369.26 | 374.18 | 368.85 | 370.06 | 224,129 | +1.98(+0.54%) |
Feb 10, 2020 | 363.81 | 368.77 | 363.40 | 368.08 | 199,886 | +1.69(+0.46%) |
Feb 07, 2020 | 372.27 | 372.37 | 364.48 | 366.39 | 141,166 | -6.19(-1.66%) |
Feb 06, 2020 | 376.28 | 378.32 | 371.91 | 372.58 | 220,470 | -3.97(-1.05%) |
Feb 05, 2020 | 377.12 | 381.19 | 375.80 | 376.55 | 105,842 | +2.15(+0.57%) |
Feb 04, 2020 | 369.72 | 376.05 | 369.44 | 374.40 | 145,621 | +9.38(+2.57%) |
Feb 03, 2020 | 365.65 | 367.50 | 362.80 | 365.02 | 268,091 | +2.11(+0.58%) |
Jan 31, 2020 | 370.24 | 370.95 | 362.36 | 362.91 | 151,095 | -8.78(-2.36%) |
Jan 30, 2020 | 368.26 | 372.09 | 366.45 | 371.70 | 171,163 | +1.09(+0.30%) |
Jan 29, 2020 | 371.55 | 374.26 | 370.44 | 370.60 | 148,812 | -0.98(-0.26%) |
Jan 28, 2020 | 370.93 | 373.93 | 370.57 | 371.58 | 128,819 | +1.82(+0.49%) |
Jan 27, 2020 | 367.02 | 372.45 | 366.44 | 369.76 | 116,803 | -1.46(-0.39%) |
Jan 24, 2020 | 376.38 | 377.44 | 370.56 | 371.23 | 100,218 | -4.69(-1.25%) |
Jan 23, 2020 | 376.38 | 377.31 | 373.08 | 375.92 | 141,444 | -1.50(-0.40%) |
Jan 22, 2020 | 377.00 | 380.26 | 375.74 | 377.41 | 177,411 | +2.35(+0.63%) |
Jan 21, 2020 | 374.15 | 377.07 | 372.99 | 375.06 | 266,585 | +0.21(+0.05%) |
Jan 17, 2020 | 377.29 | 379.22 | 373.92 | 374.85 | 168,805 | -0.63(-0.17%) |
Jan 16, 2020 | 373.49 | 376.38 | 372.89 | 375.49 | 135,280 | +3.89(+1.05%) |
Jan 15, 2020 | 373.49 | 377.08 | 370.96 | 371.60 | 156,006 | -2.68(-0.71%) |
Jan 14, 2020 | 368.71 | 375.07 | 367.32 | 374.27 | 180,761 | +4.84(+1.31%) |
Jan 13, 2020 | 370.37 | 370.58 | 367.70 | 369.43 | 152,077 | -0.51(-0.14%) |
Jan 10, 2020 | 373.22 | 374.99 | 368.90 | 369.94 | 234,935 | -0.69(-0.19%) |
Jan 09, 2020 | 372.64 | 375.80 | 370.01 | 370.63 | 314,313 | -0.05(-0.01%) |
Jan 08, 2020 | 370.97 | 373.12 | 370.08 | 370.68 | 182,284 | +1.03(+0.28%) |
Jan 07, 2020 | 368.29 | 372.58 | 367.23 | 369.65 | 130,274 | -0.57(-0.15%) |
Jan 06, 2020 | 364.70 | 371.56 | 363.46 | 370.22 | 174,111 | +4.27(+1.17%) |
Jan 03, 2020 | 364.19 | 368.69 | 363.04 | 365.95 | 171,672 | -3.78(-1.02%) |
Jan 02, 2020 | 368.05 | 370.88 | 364.84 | 369.73 | 269,126 | +2.00(+0.54%) |
Dec 31, 2019 | 362.42 | 367.83 | 362.42 | 367.73 | 170,955 | +4.93(+1.36%) |
Dec 30, 2019 | 363.39 | 364.32 | 361.76 | 362.80 | 149,102 | -0.58(-0.16%) |
Dec 27, 2019 | 364.55 | 365.98 | 361.90 | 363.37 | 120,999 | -0.77(-0.21%) |
Dec 26, 2019 | 365.69 | 366.18 | 362.62 | 364.14 | 73,675 | -1.18(-0.32%) |
Dec 24, 2019 | 365.24 | 366.05 | 363.14 | 365.33 | 44,530 | -0.32(-0.09%) |
Dec 23, 2019 | 365.34 | 366.91 | 361.03 | 365.65 | 138,710 | +1.45(+0.40%) |
Dec 20, 2019 | 366.88 | 367.33 | 360.92 | 364.19 | 266,567 | -0.58(-0.16%) |
Dec 19, 2019 | 361.68 | 366.16 | 359.58 | 364.77 | 301,207 | +2.58(+0.71%) |
Dec 18, 2019 | 359.36 | 362.97 | 358.45 | 362.19 | 231,962 | +3.46(+0.96%) |
Dec 17, 2019 | 356.81 | 359.80 | 353.74 | 358.73 | 211,823 | +2.87(+0.81%) |
Dec 16, 2019 | 353.15 | 356.42 | 352.28 | 355.86 | 198,706 | +4.31(+1.23%) |
Dec 13, 2019 | 348.20 | 351.85 | 346.58 | 351.55 | 145,772 | +3.35(+0.96%) |
Dec 12, 2019 | 345.63 | 351.99 | 345.17 | 348.20 | 229,658 | +1.63(+0.47%) |
Dec 11, 2019 | 346.79 | 347.38 | 343.80 | 346.57 | 234,471 | +0.84(+0.24%) |
Dec 10, 2019 | 348.06 | 348.13 | 344.88 | 345.73 | 189,003 | -3.02(-0.87%) |
Dec 09, 2019 | 357.70 | 358.03 | 348.12 | 348.75 | 248,987 | -10.75(-2.99%) |
Dec 06, 2019 | 352.11 | 362.73 | 351.02 | 359.50 | 572,956 | +9.52(+2.72%) |
Dec 05, 2019 | 345.66 | 351.25 | 343.87 | 349.97 | 352,456 | +4.54(+1.32%) |
Dec 04, 2019 | 344.58 | 346.85 | 343.80 | 345.43 | 152,384 | +1.12(+0.33%) |
Dec 03, 2019 | 342.18 | 345.38 | 341.31 | 344.31 | 139,860 | +0.80(+0.23%) |