Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 422.37 | 445.05 | 418.22 | 444.57 | 1,594,800 | +12.96(+3.00%) |
Feb 27, 2020 | 468.56 | 470.00 | 430.70 | 431.61 | 2,092,709 | -26.31(-5.75%) |
Feb 26, 2020 | 444.02 | 461.34 | 442.44 | 457.92 | 2,299,259 | +15.57(+3.52%) |
Feb 25, 2020 | 437.25 | 457.60 | 437.00 | 442.35 | 3,568,309 | +16.97(+3.99%) |
Feb 24, 2020 | 395.54 | 426.36 | 386.83 | 425.38 | 2,959,564 | +22.23(+5.51%) |
Feb 21, 2020 | 396.07 | 404.54 | 392.86 | 403.15 | 655,300 | +4.01(+1.00%) |
Feb 20, 2020 | 399.90 | 401.08 | 393.76 | 399.14 | 660,803 | -1.67(-0.42%) |
Feb 19, 2020 | 397.86 | 402.21 | 395.31 | 400.81 | 557,370 | +3.16(+0.79%) |
Feb 18, 2020 | 396.82 | 402.00 | 395.01 | 397.65 | 512,226 | -1.90(-0.48%) |
Feb 14, 2020 | 399.10 | 402.09 | 393.39 | 399.55 | 536,800 | +0.74(+0.19%) |
Feb 13, 2020 | 406.44 | 408.00 | 398.10 | 398.81 | 656,801 | -7.49(-1.84%) |
Feb 12, 2020 | 398.13 | 407.05 | 397.64 | 406.30 | 1,076,234 | +9.55(+2.41%) |
Feb 11, 2020 | 390.21 | 398.00 | 387.98 | 396.75 | 992,765 | +10.54(+2.73%) |
Feb 10, 2020 | 378.16 | 389.84 | 377.44 | 386.21 | 939,546 | +4.34(+1.14%) |
Feb 07, 2020 | 391.07 | 391.37 | 378.51 | 381.87 | 1,172,400 | -7.98(-2.05%) |
Feb 06, 2020 | 385.53 | 394.68 | 375.03 | 389.85 | 1,605,511 | +17.69(+4.75%) |
Feb 05, 2020 | 364.84 | 376.68 | 363.00 | 372.16 | 1,403,694 | +16.16(+4.54%) |
Feb 04, 2020 | 347.90 | 359.49 | 347.62 | 356.00 | 956,775 | +14.88(+4.36%) |
Feb 03, 2020 | 339.69 | 347.00 | 339.39 | 341.12 | 930,096 | +3.18(+0.94%) |
Jan 31, 2020 | 333.17 | 338.98 | 328.12 | 337.94 | 988,700 | +1.76(+0.52%) |
Jan 30, 2020 | 335.68 | 337.57 | 331.57 | 336.18 | 664,050 | -3.07(-0.90%) |
Jan 29, 2020 | 346.25 | 347.97 | 338.90 | 339.25 | 558,633 | -4.83(-1.40%) |
Jan 28, 2020 | 341.60 | 345.77 | 337.30 | 344.08 | 729,460 | +4.66(+1.37%) |
Jan 27, 2020 | 341.20 | 343.32 | 336.17 | 339.42 | 774,965 | -5.86(-1.70%) |
Jan 24, 2020 | 359.91 | 359.91 | 343.09 | 345.28 | 1,103,200 | -11.32(-3.17%) |
Jan 23, 2020 | 359.42 | 360.45 | 354.21 | 356.60 | 736,285 | -2.54(-0.71%) |
Jan 22, 2020 | 365.72 | 367.13 | 356.46 | 359.14 | 1,320,251 | -4.57(-1.26%) |
Jan 21, 2020 | 385.90 | 386.31 | 363.68 | 363.71 | 1,488,379 | -22.23(-5.76%) |
Jan 17, 2020 | 386.10 | 386.60 | 382.53 | 385.94 | 862,700 | +0.37(+0.10%) |
Jan 16, 2020 | 393.17 | 394.00 | 381.82 | 385.57 | 620,517 | -5.18(-1.33%) |
Jan 15, 2020 | 387.42 | 396.47 | 387.42 | 390.75 | 680,730 | +3.13(+0.81%) |
Jan 14, 2020 | 378.30 | 388.42 | 375.57 | 387.62 | 638,947 | +8.69(+2.29%) |
Jan 13, 2020 | 380.01 | 380.34 | 375.13 | 378.93 | 637,186 | -2.48(-0.65%) |
Jan 10, 2020 | 384.62 | 386.10 | 380.00 | 381.41 | 568,100 | -2.06(-0.54%) |
Jan 09, 2020 | 383.63 | 386.54 | 381.37 | 383.47 | 587,505 | +1.05(+0.27%) |
Jan 08, 2020 | 373.18 | 384.85 | 370.71 | 382.42 | 743,080 | +9.29(+2.49%) |
Jan 07, 2020 | 371.56 | 373.83 | 368.02 | 373.13 | 736,420 | +1.39(+0.37%) |
Jan 06, 2020 | 368.23 | 372.14 | 364.50 | 371.74 | 690,799 | +2.58(+0.70%) |
Jan 03, 2020 | 368.21 | 372.35 | 367.05 | 369.16 | 500,700 | -4.19(-1.12%) |
Jan 02, 2020 | 378.00 | 379.00 | 369.24 | 373.35 | 512,383 | -2.13(-0.57%) |
Dec 31, 2019 | 373.64 | 376.71 | 372.04 | 375.48 | 494,500 | +1.78(+0.48%) |
Dec 30, 2019 | 373.74 | 375.82 | 371.04 | 373.70 | 369,155 | +0.38(+0.10%) |
Dec 27, 2019 | 375.24 | 375.95 | 370.97 | 373.32 | 293,000 | -1.54(-0.41%) |
Dec 26, 2019 | 376.76 | 377.76 | 374.00 | 374.86 | 451,857 | -1.65(-0.44%) |
Dec 24, 2019 | 374.75 | 376.71 | 372.51 | 376.51 | 221,400 | +2.31(+0.62%) |
Dec 23, 2019 | 377.20 | 377.88 | 372.56 | 374.20 | 431,195 | -1.42(-0.38%) |
Dec 20, 2019 | 374.94 | 375.80 | 371.01 | 375.62 | 1,192,800 | +3.07(+0.82%) |
Dec 19, 2019 | 371.95 | 373.98 | 363.14 | 372.55 | 903,678 | +1.19(+0.32%) |
Dec 18, 2019 | 370.30 | 373.63 | 368.73 | 371.36 | 831,315 | +2.26(+0.61%) |
Dec 17, 2019 | 375.73 | 375.73 | 368.22 | 369.10 | 1,002,900 | -6.91(-1.84%) |
Dec 16, 2019 | 367.84 | 377.22 | 367.71 | 376.01 | 756,551 | -0.41(-0.11%) |
Dec 13, 2019 | 376.16 | 379.18 | 372.56 | 376.42 | 995,900 | +4.26(+1.14%) |
Dec 12, 2019 | 374.10 | 382.25 | 372.08 | 372.16 | 949,942 | -1.37(-0.37%) |
Dec 11, 2019 | 368.40 | 376.68 | 368.25 | 373.53 | 935,654 | +5.86(+1.59%) |
Dec 10, 2019 | 357.15 | 372.15 | 357.00 | 367.67 | 1,061,574 | +2.04(+0.56%) |
Dec 09, 2019 | 373.09 | 373.09 | 362.89 | 365.63 | 974,436 | -6.63(-1.78%) |
Dec 06, 2019 | 369.52 | 373.73 | 368.30 | 372.26 | 575,900 | +3.92(+1.06%) |
Dec 05, 2019 | 370.97 | 372.00 | 366.16 | 368.34 | 501,847 | -1.63(-0.44%) |
Dec 04, 2019 | 369.19 | 373.34 | 367.57 | 369.97 | 604,974 | +1.16(+0.31%) |
Dec 03, 2019 | 366.99 | 369.50 | 363.40 | 368.81 | 936,405 | +2.73(+0.75%) |