Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 544.29 | 547.48 | 522.97 | 531.55 | 1,219,729 | -22.91(-4.13%) |
Feb 27, 2020 | 578.99 | 585.31 | 554.25 | 554.47 | 773,898 | -30.02(-5.14%) |
Feb 26, 2020 | 588.86 | 591.90 | 579.88 | 584.49 | 446,724 | -1.99(-0.34%) |
Feb 25, 2020 | 596.75 | 599.40 | 582.32 | 586.47 | 730,262 | -9.52(-1.60%) |
Feb 24, 2020 | 599.05 | 604.81 | 589.33 | 595.99 | 586,761 | -10.25(-1.69%) |
Feb 21, 2020 | 602.52 | 607.18 | 595.25 | 606.24 | 654,536 | +7.02(+1.17%) |
Feb 20, 2020 | 595.16 | 599.34 | 590.82 | 599.22 | 382,613 | +4.32(+0.73%) |
Feb 19, 2020 | 599.03 | 600.81 | 592.76 | 594.90 | 438,238 | +0.12(+0.02%) |
Feb 18, 2020 | 595.32 | 600.70 | 590.87 | 594.78 | 463,032 | -4.68(-0.78%) |
Feb 14, 2020 | 590.62 | 604.70 | 588.87 | 599.46 | 474,482 | +11.92(+2.03%) |
Feb 13, 2020 | 568.45 | 588.17 | 565.58 | 587.54 | 550,022 | +11.65(+2.02%) |
Feb 12, 2020 | 569.50 | 577.22 | 565.89 | 575.88 | 612,863 | +8.84(+1.56%) |
Feb 11, 2020 | 566.61 | 572.74 | 564.67 | 567.04 | 373,318 | +1.42(+0.25%) |
Feb 10, 2020 | 562.99 | 567.20 | 561.03 | 565.62 | 292,491 | +5.57(+1.00%) |
Feb 07, 2020 | 559.25 | 561.48 | 556.47 | 560.04 | 202,128 | +2.10(+0.38%) |
Feb 06, 2020 | 560.28 | 561.73 | 549.47 | 557.95 | 232,676 | +2.28(+0.41%) |
Feb 05, 2020 | 562.35 | 563.02 | 554.50 | 555.66 | 354,382 | -6.09(-1.08%) |
Feb 04, 2020 | 561.98 | 563.25 | 559.36 | 561.75 | 352,691 | +3.93(+0.70%) |
Feb 03, 2020 | 547.62 | 560.17 | 546.23 | 557.83 | 482,233 | +12.82(+2.35%) |
Jan 31, 2020 | 558.26 | 559.37 | 542.82 | 545.01 | 528,693 | -12.26(-2.20%) |
Jan 30, 2020 | 556.99 | 561.99 | 556.99 | 557.27 | 377,017 | +0.29(+0.05%) |
Jan 29, 2020 | 554.55 | 558.43 | 551.53 | 556.98 | 263,110 | +0.10(+0.02%) |
Jan 28, 2020 | 550.79 | 558.82 | 550.24 | 556.87 | 344,237 | +7.97(+1.45%) |
Jan 27, 2020 | 545.17 | 549.84 | 541.20 | 548.91 | 252,295 | +1.84(+0.34%) |
Jan 24, 2020 | 552.07 | 557.60 | 545.29 | 547.07 | 355,888 | -3.74(-0.68%) |
Jan 23, 2020 | 549.41 | 557.92 | 547.62 | 550.81 | 381,152 | +4.01(+0.73%) |
Jan 22, 2020 | 550.20 | 553.74 | 545.99 | 546.80 | 480,548 | +1.54(+0.28%) |
Jan 21, 2020 | 546.65 | 549.46 | 539.66 | 545.26 | 736,807 | +1.85(+0.34%) |
Jan 17, 2020 | 548.95 | 551.44 | 543.32 | 543.41 | 859,370 | -6.58(-1.20%) |
Jan 16, 2020 | 542.99 | 551.17 | 542.12 | 549.99 | 564,941 | +8.21(+1.51%) |
Jan 15, 2020 | 543.93 | 547.60 | 540.69 | 541.78 | 426,666 | -0.24(-0.04%) |
Jan 14, 2020 | 550.63 | 551.73 | 538.72 | 542.02 | 416,974 | -7.82(-1.42%) |
Jan 13, 2020 | 549.78 | 553.14 | 547.35 | 549.84 | 428,813 | +0.89(+0.16%) |
Jan 10, 2020 | 548.33 | 550.59 | 542.78 | 548.95 | 333,165 | +4.63(+0.85%) |
Jan 09, 2020 | 538.74 | 545.26 | 531.77 | 544.32 | 248,417 | +4.80(+0.89%) |
Jan 08, 2020 | 538.79 | 541.71 | 531.40 | 539.53 | 282,413 | +1.77(+0.33%) |
Jan 07, 2020 | 540.15 | 542.02 | 531.41 | 537.75 | 273,346 | -2.40(-0.44%) |
Jan 06, 2020 | 540.76 | 543.41 | 535.78 | 540.16 | 307,655 | -0.59(-0.11%) |
Jan 03, 2020 | 531.83 | 545.59 | 531.83 | 540.75 | 416,700 | +5.33(+1.00%) |
Jan 02, 2020 | 539.63 | 540.55 | 532.35 | 535.41 | 485,299 | -4.02(-0.75%) |
Dec 31, 2019 | 536.51 | 539.63 | 534.50 | 539.43 | 316,610 | +3.20(+0.60%) |
Dec 30, 2019 | 536.29 | 538.26 | 531.42 | 536.24 | 267,411 | -2.09(-0.39%) |
Dec 27, 2019 | 538.21 | 540.13 | 534.31 | 538.33 | 250,821 | +2.76(+0.52%) |
Dec 26, 2019 | 530.17 | 536.13 | 528.77 | 535.56 | 165,628 | +5.79(+1.09%) |
Dec 24, 2019 | 528.20 | 532.98 | 526.00 | 529.77 | 89,377 | +1.48(+0.28%) |
Dec 23, 2019 | 533.59 | 535.40 | 526.87 | 528.29 | 196,622 | -5.61(-1.05%) |
Dec 20, 2019 | 537.73 | 538.05 | 530.29 | 533.90 | 1,008,369 | +1.65(+0.31%) |
Dec 19, 2019 | 523.56 | 534.61 | 521.71 | 532.25 | 420,797 | +9.68(+1.85%) |
Dec 18, 2019 | 517.16 | 523.86 | 516.00 | 522.57 | 532,098 | +7.33(+1.42%) |
Dec 17, 2019 | 522.69 | 527.71 | 513.84 | 515.24 | 445,317 | -4.88(-0.94%) |
Dec 16, 2019 | 510.65 | 521.10 | 505.65 | 520.12 | 511,868 | +10.13(+1.99%) |
Dec 13, 2019 | 506.14 | 510.81 | 501.92 | 509.99 | 599,027 | +3.73(+0.74%) |
Dec 12, 2019 | 518.80 | 518.80 | 504.83 | 506.26 | 419,087 | -10.48(-2.03%) |
Dec 11, 2019 | 516.81 | 521.34 | 512.45 | 516.74 | 360,278 | +1.30(+0.25%) |
Dec 10, 2019 | 520.75 | 522.00 | 514.00 | 515.43 | 368,396 | -2.76(-0.53%) |
Dec 09, 2019 | 517.13 | 519.95 | 515.03 | 518.20 | 225,329 | +1.41(+0.27%) |
Dec 06, 2019 | 519.56 | 523.99 | 516.50 | 516.78 | 332,408 | -0.80(-0.16%) |
Dec 05, 2019 | 518.71 | 521.21 | 513.77 | 517.59 | 365,457 | -2.65(-0.51%) |
Dec 04, 2019 | 508.07 | 521.25 | 507.14 | 520.24 | 447,656 | +9.55(+1.87%) |
Dec 03, 2019 | 508.94 | 513.81 | 505.57 | 510.69 | 484,632 | +2.64(+0.52%) |