Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 310.00 | 327.00 | 307.10 | 326.09 | 3,202,400 | +1.35(+0.42%) |
Feb 27, 2020 | 323.69 | 331.43 | 317.77 | 324.74 | 2,275,271 | -9.53(-2.85%) |
Feb 26, 2020 | 331.00 | 342.51 | 330.25 | 334.27 | 1,616,393 | +4.55(+1.38%) |
Feb 25, 2020 | 338.56 | 342.08 | 327.57 | 329.72 | 1,839,277 | -3.84(-1.15%) |
Feb 24, 2020 | 327.34 | 336.50 | 324.19 | 333.56 | 2,016,720 | -10.92(-3.17%) |
Feb 21, 2020 | 350.48 | 351.75 | 338.78 | 344.48 | 2,348,600 | -8.46(-2.40%) |
Feb 20, 2020 | 357.72 | 361.98 | 345.41 | 352.94 | 1,948,079 | -4.78(-1.34%) |
Feb 19, 2020 | 358.75 | 362.95 | 357.40 | 357.72 | 1,306,918 | +0.23(+0.06%) |
Feb 18, 2020 | 356.00 | 358.76 | 354.04 | 357.49 | 1,288,936 | +1.33(+0.37%) |
Feb 14, 2020 | 353.64 | 356.32 | 350.88 | 356.16 | 1,106,500 | +4.35(+1.24%) |
Feb 13, 2020 | 347.50 | 357.00 | 347.50 | 351.81 | 2,488,282 | +2.01(+0.57%) |
Feb 12, 2020 | 345.02 | 350.43 | 339.50 | 349.80 | 1,306,511 | +6.23(+1.81%) |
Feb 11, 2020 | 345.96 | 346.19 | 341.04 | 343.57 | 1,194,805 | +0.80(+0.23%) |
Feb 10, 2020 | 340.72 | 345.00 | 338.90 | 342.77 | 1,781,885 | +1.71(+0.50%) |
Feb 07, 2020 | 341.71 | 345.77 | 339.69 | 341.06 | 1,677,700 | -0.64(-0.19%) |
Feb 06, 2020 | 340.01 | 342.82 | 334.08 | 341.70 | 1,474,367 | +3.20(+0.95%) |
Feb 05, 2020 | 353.17 | 355.99 | 334.81 | 338.50 | 2,851,045 | -13.53(-3.84%) |
Feb 04, 2020 | 346.00 | 354.64 | 344.52 | 352.03 | 2,038,116 | +8.83(+2.57%) |
Feb 03, 2020 | 338.41 | 344.75 | 337.24 | 343.20 | 2,119,057 | +4.97(+1.47%) |
Jan 31, 2020 | 339.50 | 339.91 | 332.83 | 338.23 | 2,432,900 | -3.39(-0.99%) |
Jan 30, 2020 | 333.73 | 343.89 | 329.65 | 341.62 | 4,945,668 | +28.69(+9.17%) |
Jan 29, 2020 | 315.52 | 315.98 | 311.06 | 312.93 | 2,538,041 | -1.12(-0.36%) |
Jan 28, 2020 | 309.29 | 315.21 | 308.40 | 314.05 | 1,543,701 | +6.42(+2.09%) |
Jan 27, 2020 | 300.45 | 308.18 | 298.05 | 307.63 | 1,724,672 | -1.76(-0.57%) |
Jan 24, 2020 | 314.58 | 318.84 | 307.78 | 309.39 | 1,789,500 | -2.07(-0.66%) |
Jan 23, 2020 | 313.00 | 316.18 | 310.90 | 311.46 | 1,590,918 | -1.39(-0.44%) |
Jan 22, 2020 | 317.03 | 317.27 | 312.75 | 312.85 | 1,769,680 | -0.13(-0.04%) |
Jan 21, 2020 | 312.00 | 315.60 | 311.11 | 312.98 | 2,558,574 | +0.46(+0.15%) |
Jan 17, 2020 | 310.44 | 312.79 | 309.56 | 312.52 | 2,114,200 | +2.50(+0.81%) |
Jan 16, 2020 | 306.00 | 310.50 | 305.35 | 310.02 | 2,269,365 | +5.15(+1.69%) |
Jan 15, 2020 | 302.00 | 307.73 | 301.90 | 304.87 | 1,486,320 | +3.37(+1.12%) |
Jan 14, 2020 | 303.85 | 306.00 | 301.37 | 301.50 | 1,498,272 | -2.35(-0.77%) |
Jan 13, 2020 | 302.35 | 305.86 | 301.00 | 303.85 | 1,643,781 | +4.97(+1.66%) |
Jan 10, 2020 | 300.72 | 303.39 | 297.45 | 298.88 | 1,258,500 | -0.43(-0.14%) |
Jan 09, 2020 | 297.30 | 299.77 | 294.23 | 299.31 | 1,403,534 | +3.66(+1.24%) |
Jan 08, 2020 | 294.56 | 297.69 | 293.24 | 295.65 | 1,740,780 | +2.74(+0.94%) |
Jan 07, 2020 | 293.22 | 294.58 | 288.03 | 292.91 | 1,438,553 | +0.04(+0.01%) |
Jan 06, 2020 | 285.19 | 293.41 | 284.60 | 292.87 | 1,474,065 | +1.77(+0.61%) |
Jan 03, 2020 | 286.90 | 293.06 | 286.50 | 291.10 | 1,135,800 | -0.14(-0.05%) |
Jan 02, 2020 | 284.96 | 291.68 | 284.22 | 291.24 | 1,831,130 | +8.92(+3.16%) |
Dec 31, 2019 | 280.41 | 283.85 | 279.79 | 282.32 | 970,300 | -0.49(-0.17%) |
Dec 30, 2019 | 286.28 | 286.42 | 277.75 | 282.81 | 1,406,159 | -4.07(-1.42%) |
Dec 27, 2019 | 288.07 | 288.07 | 284.11 | 286.88 | 997,600 | +0.68(+0.24%) |
Dec 26, 2019 | 284.76 | 288.08 | 284.76 | 286.20 | 945,982 | +2.00(+0.70%) |
Dec 24, 2019 | 283.90 | 284.92 | 282.57 | 284.20 | 305,700 | +0.89(+0.31%) |
Dec 23, 2019 | 283.05 | 287.44 | 281.71 | 283.31 | 1,941,613 | +0.68(+0.24%) |
Dec 20, 2019 | 280.52 | 282.83 | 278.76 | 282.63 | 2,302,000 | +4.15(+1.49%) |
Dec 19, 2019 | 277.45 | 279.11 | 275.33 | 278.48 | 1,433,613 | +1.03(+0.37%) |
Dec 18, 2019 | 277.43 | 280.18 | 276.10 | 277.45 | 1,272,473 | +1.31(+0.47%) |
Dec 17, 2019 | 279.95 | 281.02 | 274.39 | 276.14 | 1,925,495 | -5.65(-2.01%) |
Dec 16, 2019 | 274.33 | 281.80 | 274.11 | 281.79 | 2,082,535 | +8.81(+3.23%) |
Dec 13, 2019 | 265.64 | 273.80 | 263.98 | 272.98 | 1,866,800 | +7.33(+2.76%) |
Dec 12, 2019 | 266.36 | 268.59 | 264.08 | 265.65 | 2,222,425 | -1.65(-0.62%) |
Dec 11, 2019 | 266.00 | 268.19 | 263.53 | 267.30 | 1,783,951 | +0.52(+0.19%) |
Dec 10, 2019 | 270.00 | 272.45 | 266.20 | 266.78 | 1,460,678 | -2.92(-1.08%) |
Dec 09, 2019 | 271.77 | 272.60 | 269.61 | 269.70 | 1,058,175 | -2.34(-0.86%) |
Dec 06, 2019 | 274.90 | 275.31 | 269.62 | 272.04 | 1,871,200 | -1.09(-0.40%) |
Dec 05, 2019 | 273.00 | 277.25 | 271.86 | 273.13 | 1,173,907 | -0.67(-0.24%) |
Dec 04, 2019 | 277.87 | 278.07 | 272.80 | 273.80 | 1,852,511 | -5.21(-1.87%) |
Dec 03, 2019 | 271.79 | 280.00 | 271.06 | 279.01 | 2,351,379 | +1.66(+0.60%) |