Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 274.70 | 278.86 | 267.29 | 277.33 | 412,097,312 | +1.04(+0.38%) |
Feb 27, 2020 | 285.94 | 291.65 | 276.29 | 276.29 | 302,508,416 | -15.31(-5.25%) |
Feb 26, 2020 | 294.10 | 297.78 | 290.85 | 291.60 | 206,378,816 | -1.08(-0.37%) |
Feb 25, 2020 | 303.31 | 303.87 | 291.77 | 292.67 | 232,733,792 | -9.15(-3.03%) |
Feb 24, 2020 | 302.49 | 312.25 | 300.71 | 301.82 | 171,050,544 | -10.35(-3.32%) |
Feb 21, 2020 | 314.03 | 314.35 | 311.33 | 312.17 | 121,555,704 | -2.59(-0.82%) |
Feb 20, 2020 | 316.16 | 317.00 | 312.36 | 314.76 | 79,035,712 | -1.96(-0.62%) |
Feb 19, 2020 | 316.20 | 317.41 | 315.92 | 316.72 | 51,965,556 | +1.51(+0.48%) |
Feb 18, 2020 | 315.01 | 316.09 | 313.79 | 315.21 | 61,145,436 | -0.81(-0.26%) |
Feb 14, 2020 | 315.94 | 316.15 | 314.72 | 316.03 | 68,990,760 | +0.50(+0.16%) |
Feb 13, 2020 | 314.40 | 316.51 | 314.12 | 315.52 | 57,814,776 | -0.34(-0.11%) |
Feb 12, 2020 | 315.31 | 316.07 | 314.93 | 315.86 | 45,802,664 | +2.02(+0.64%) |
Feb 11, 2020 | 314.68 | 315.48 | 313.29 | 313.84 | 58,534,800 | +0.54(+0.17%) |
Feb 10, 2020 | 310.06 | 313.36 | 310.03 | 313.29 | 44,697,308 | +2.32(+0.75%) |
Feb 07, 2020 | 311.55 | 312.65 | 310.41 | 310.97 | 68,517,736 | -1.67(-0.53%) |
Feb 06, 2020 | 312.57 | 312.83 | 311.53 | 312.64 | 53,461,964 | +1.05(+0.34%) |
Feb 05, 2020 | 311.04 | 311.81 | 309.54 | 311.59 | 70,258,088 | +3.56(+1.15%) |
Feb 04, 2020 | 307.11 | 308.92 | 306.78 | 308.03 | 66,548,084 | +4.62(+1.52%) |
Feb 03, 2020 | 302.69 | 305.32 | 302.57 | 303.41 | 73,806,384 | +2.24(+0.74%) |
Jan 31, 2020 | 306.10 | 306.26 | 300.24 | 301.17 | 121,616,920 | -5.57(-1.82%) |
Jan 30, 2020 | 303.63 | 306.96 | 302.87 | 306.74 | 80,457,440 | +0.99(+0.32%) |
Jan 29, 2020 | 307.40 | 307.63 | 305.54 | 305.75 | 57,551,052 | -0.25(-0.08%) |
Jan 28, 2020 | 304.29 | 306.90 | 302.92 | 306.00 | 68,005,136 | +3.17(+1.05%) |
Jan 27, 2020 | 302.39 | 304.35 | 302.04 | 302.83 | 89,602,024 | -4.93(-1.60%) |
Jan 24, 2020 | 311.20 | 311.28 | 306.44 | 307.76 | 93,556,752 | -2.76(-0.89%) |
Jan 23, 2020 | 309.50 | 310.94 | 308.36 | 310.52 | 55,451,468 | +0.36(+0.11%) |
Jan 22, 2020 | 311.01 | 311.67 | 310.01 | 310.17 | 52,086,324 | +0.14(+0.05%) |
Jan 21, 2020 | 309.75 | 310.95 | 309.68 | 310.03 | 82,972,736 | -0.71(-0.23%) |
Jan 17, 2020 | 310.50 | 310.95 | 309.71 | 310.74 | 102,388,712 | +0.92(+0.30%) |
Jan 16, 2020 | 308.63 | 309.77 | 308.40 | 309.82 | 57,608,608 | +2.31(+0.75%) |
Jan 15, 2020 | 306.43 | 308.00 | 306.35 | 307.51 | 76,819,856 | +0.76(+0.25%) |
Jan 14, 2020 | 306.54 | 307.62 | 305.95 | 306.75 | 67,121,872 | -0.24(-0.08%) |
Jan 13, 2020 | 305.53 | 307.00 | 305.09 | 306.99 | 50,301,060 | +2.10(+0.69%) |
Jan 10, 2020 | 306.38 | 306.54 | 304.42 | 304.90 | 56,679,140 | -0.88(-0.29%) |
Jan 09, 2020 | 305.32 | 305.85 | 304.72 | 305.78 | 51,782,244 | +1.24(+0.41%) |
Jan 08, 2020 | 302.58 | 304.96 | 302.05 | 304.54 | 72,969,240 | +2.43(+0.81%) |
Jan 07, 2020 | 302.38 | 302.87 | 301.65 | 302.11 | 43,392,904 | -0.85(-0.28%) |
Jan 06, 2020 | 300.01 | 303.04 | 299.89 | 302.96 | 59,449,636 | +1.15(+0.38%) |
Jan 03, 2020 | 300.64 | 302.96 | 300.58 | 301.81 | 83,092,800 | -2.30(-0.76%) |
Jan 02, 2020 | 302.87 | 304.13 | 301.92 | 304.11 | 63,188,984 | +2.82(+0.94%) |
Dec 31, 2019 | 300.05 | 301.55 | 299.69 | 301.29 | 61,005,284 | +0.73(+0.24%) |
Dec 30, 2019 | 302.31 | 302.45 | 300.07 | 300.56 | 53,129,300 | -1.67(-0.55%) |
Dec 27, 2019 | 303.05 | 303.11 | 301.69 | 302.23 | 45,459,712 | -0.07(-0.02%) |
Dec 26, 2019 | 301.10 | 302.31 | 301.09 | 302.30 | 33,021,332 | +1.60(+0.53%) |
Dec 24, 2019 | 300.93 | 300.98 | 300.39 | 300.70 | 21,653,688 | +0.01(+0.00%) |
Dec 23, 2019 | 301.04 | 301.10 | 300.54 | 300.69 | 56,609,128 | +0.46(+0.15%) |
Dec 20, 2019 | 299.98 | 301.40 | 298.98 | 300.24 | 159,532,448 | +1.31(+0.44%) |
Dec 19, 2019 | 297.90 | 299.00 | 297.64 | 298.93 | 91,579,920 | +1.03(+0.34%) |
Dec 18, 2019 | 298.09 | 298.32 | 297.65 | 297.90 | 51,671,704 | +0.21(+0.07%) |
Dec 17, 2019 | 298.01 | 298.32 | 297.60 | 297.69 | 65,590,108 | +0.07(+0.02%) |
Dec 16, 2019 | 297.36 | 298.23 | 295.52 | 297.62 | 88,835,288 | +2.03(+0.69%) |
Dec 13, 2019 | 295.17 | 296.85 | 294.38 | 295.59 | 87,541,280 | +0.18(+0.06%) |
Dec 12, 2019 | 292.90 | 296.21 | 292.65 | 295.41 | 103,264,512 | +2.53(+0.86%) |
Dec 11, 2019 | 292.52 | 293.15 | 291.98 | 292.89 | 57,359,064 | +0.83(+0.28%) |
Dec 10, 2019 | 292.33 | 293.01 | 291.39 | 292.06 | 56,520,276 | -0.33(-0.11%) |
Dec 09, 2019 | 292.91 | 293.60 | 292.31 | 292.38 | 37,397,448 | -0.92(-0.31%) |
Dec 06, 2019 | 292.61 | 293.72 | 292.60 | 293.31 | 52,555,748 | +2.65(+0.91%) |
Dec 05, 2019 | 290.85 | 290.87 | 289.31 | 290.65 | 43,702,668 | +0.52(+0.18%) |
Dec 04, 2019 | 289.42 | 290.75 | 289.07 | 290.13 | 52,697,168 | +1.78(+0.62%) |
Dec 03, 2019 | 287.62 | 288.44 | 286.10 | 288.35 | 80,495,992 | -1.95(-0.67%) |