Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 339.35 | 345.55 | 332.93 | 343.24 | 1,113,270 | -3.22(-0.93%) |
Feb 27, 2020 | 350.03 | 356.99 | 345.97 | 346.46 | 805,878 | -9.76(-2.74%) |
Feb 26, 2020 | 359.72 | 365.66 | 355.09 | 356.22 | 541,081 | -0.89(-0.25%) |
Feb 25, 2020 | 366.75 | 366.75 | 355.17 | 357.11 | 490,507 | -8.89(-2.43%) |
Feb 24, 2020 | 369.56 | 373.32 | 364.33 | 366.00 | 452,643 | -11.94(-3.16%) |
Feb 21, 2020 | 373.45 | 380.71 | 372.58 | 377.94 | 978,837 | +3.16(+0.84%) |
Feb 20, 2020 | 377.87 | 381.48 | 374.51 | 374.78 | 442,867 | -3.87(-1.02%) |
Feb 19, 2020 | 380.86 | 384.91 | 378.54 | 378.64 | 304,996 | -1.33(-0.35%) |
Feb 18, 2020 | 381.42 | 382.78 | 379.17 | 379.97 | 327,351 | -3.32(-0.87%) |
Feb 14, 2020 | 378.88 | 383.32 | 378.88 | 383.29 | 286,079 | +4.24(+1.12%) |
Feb 13, 2020 | 379.77 | 382.14 | 376.99 | 379.05 | 277,102 | -2.61(-0.68%) |
Feb 12, 2020 | 380.34 | 382.73 | 376.22 | 381.66 | 309,105 | +1.26(+0.33%) |
Feb 11, 2020 | 384.79 | 385.50 | 380.25 | 380.40 | 318,086 | -1.96(-0.51%) |
Feb 10, 2020 | 374.77 | 382.36 | 374.52 | 382.36 | 382,580 | +6.19(+1.64%) |
Feb 07, 2020 | 376.10 | 378.92 | 374.32 | 376.17 | 310,568 | +0.39(+0.10%) |
Feb 06, 2020 | 377.47 | 378.07 | 375.20 | 375.78 | 319,203 | -0.69(-0.18%) |
Feb 05, 2020 | 381.38 | 381.44 | 375.21 | 376.47 | 482,178 | -0.43(-0.11%) |
Feb 04, 2020 | 376.27 | 380.35 | 375.15 | 376.90 | 430,746 | +6.32(+1.71%) |
Feb 03, 2020 | 375.41 | 377.04 | 369.31 | 370.58 | 472,243 | -1.90(-0.51%) |
Jan 31, 2020 | 377.30 | 378.82 | 370.55 | 372.48 | 646,034 | -7.53(-1.98%) |
Jan 30, 2020 | 374.24 | 383.55 | 368.82 | 380.02 | 828,728 | +10.66(+2.89%) |
Jan 29, 2020 | 371.59 | 372.01 | 367.66 | 369.36 | 438,984 | +0.55(+0.15%) |
Jan 28, 2020 | 364.03 | 370.72 | 362.30 | 368.81 | 480,938 | +5.29(+1.46%) |
Jan 27, 2020 | 363.06 | 366.95 | 361.87 | 363.52 | 383,662 | -4.25(-1.16%) |
Jan 24, 2020 | 370.75 | 371.68 | 366.29 | 367.78 | 375,632 | -1.58(-0.43%) |
Jan 23, 2020 | 366.93 | 369.74 | 363.66 | 369.36 | 442,079 | +2.73(+0.75%) |
Jan 22, 2020 | 370.22 | 371.50 | 365.54 | 366.63 | 382,727 | -2.54(-0.69%) |
Jan 21, 2020 | 368.91 | 371.06 | 367.23 | 369.16 | 429,599 | -1.44(-0.39%) |
Jan 17, 2020 | 367.46 | 371.21 | 366.96 | 370.61 | 526,049 | +3.94(+1.08%) |
Jan 16, 2020 | 366.26 | 367.05 | 362.47 | 366.67 | 422,980 | +2.12(+0.58%) |
Jan 15, 2020 | 365.06 | 368.59 | 363.94 | 364.55 | 369,734 | +0.91(+0.25%) |
Jan 14, 2020 | 364.54 | 365.87 | 363.01 | 363.64 | 365,036 | -1.46(-0.40%) |
Jan 13, 2020 | 362.04 | 365.64 | 361.46 | 365.10 | 316,359 | +3.65(+1.01%) |
Jan 10, 2020 | 362.41 | 363.76 | 360.64 | 361.44 | 361,595 | +0.23(+0.06%) |
Jan 09, 2020 | 358.13 | 361.56 | 356.28 | 361.21 | 555,120 | +5.11(+1.44%) |
Jan 08, 2020 | 353.08 | 357.20 | 350.75 | 356.10 | 464,511 | +3.85(+1.09%) |
Jan 07, 2020 | 349.59 | 352.53 | 347.51 | 352.25 | 415,118 | +1.78(+0.51%) |
Jan 06, 2020 | 350.28 | 350.83 | 347.05 | 350.46 | 603,305 | -3.33(-0.94%) |
Jan 03, 2020 | 350.29 | 354.12 | 349.34 | 353.80 | 491,704 | -2.09(-0.59%) |
Jan 02, 2020 | 344.93 | 355.88 | 344.93 | 355.88 | 774,123 | +10.66(+3.09%) |
Dec 31, 2019 | 346.54 | 347.20 | 343.51 | 345.22 | 421,108 | -1.32(-0.38%) |
Dec 30, 2019 | 348.21 | 348.71 | 344.64 | 346.54 | 206,139 | -1.68(-0.48%) |
Dec 27, 2019 | 345.38 | 348.66 | 344.02 | 348.21 | 298,080 | +3.39(+0.98%) |
Dec 26, 2019 | 345.38 | 345.54 | 341.99 | 344.82 | 321,770 | +0.56(+0.16%) |
Dec 24, 2019 | 345.97 | 346.19 | 343.65 | 344.26 | 152,990 | -1.11(-0.32%) |
Dec 23, 2019 | 345.11 | 346.60 | 342.87 | 345.37 | 315,298 | +1.70(+0.50%) |
Dec 20, 2019 | 345.02 | 345.40 | 340.83 | 343.66 | 808,561 | +0.63(+0.18%) |
Dec 19, 2019 | 340.07 | 344.54 | 339.64 | 343.03 | 461,172 | +3.51(+1.03%) |
Dec 18, 2019 | 343.12 | 344.20 | 337.71 | 339.52 | 513,366 | -4.69(-1.36%) |
Dec 17, 2019 | 344.32 | 347.91 | 343.85 | 344.21 | 385,000 | +1.22(+0.36%) |
Dec 16, 2019 | 342.56 | 345.17 | 341.64 | 342.99 | 379,554 | +1.40(+0.41%) |
Dec 13, 2019 | 338.47 | 343.73 | 338.30 | 341.59 | 451,789 | +3.65(+1.08%) |
Dec 12, 2019 | 338.40 | 341.27 | 336.23 | 337.93 | 400,402 | +0.03(+0.01%) |
Dec 11, 2019 | 335.54 | 338.64 | 334.48 | 337.90 | 376,375 | +3.33(+1.00%) |
Dec 10, 2019 | 335.67 | 340.97 | 334.10 | 334.57 | 393,396 | -1.00(-0.30%) |
Dec 09, 2019 | 336.32 | 340.53 | 334.51 | 335.57 | 630,450 | -1.84(-0.55%) |
Dec 06, 2019 | 340.70 | 342.92 | 336.94 | 337.42 | 695,691 | -0.81(-0.24%) |
Dec 05, 2019 | 339.11 | 339.54 | 336.23 | 338.22 | 761,792 | +0.42(+0.12%) |
Dec 04, 2019 | 341.53 | 345.88 | 337.69 | 337.81 | 687,783 | -5.01(-1.46%) |
Dec 03, 2019 | 340.48 | 343.60 | 337.94 | 342.81 | 734,041 | -2.06(-0.60%) |