Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 297.75 | 310.30 | 295.12 | 310.20 | 2,195,405 | +5.19(+1.70%) |
Feb 27, 2020 | 312.70 | 316.31 | 303.18 | 305.01 | 1,530,147 | -13.92(-4.36%) |
Feb 26, 2020 | 323.21 | 326.22 | 314.02 | 318.92 | 1,288,727 | -3.25(-1.01%) |
Feb 25, 2020 | 337.76 | 339.27 | 319.91 | 322.17 | 1,291,930 | -13.72(-4.08%) |
Feb 24, 2020 | 342.53 | 345.38 | 335.38 | 335.89 | 1,250,092 | -22.81(-6.36%) |
Feb 21, 2020 | 357.51 | 360.44 | 352.55 | 358.71 | 542,281 | -1.28(-0.36%) |
Feb 20, 2020 | 362.89 | 363.90 | 355.46 | 359.99 | 847,393 | -7.31(-1.99%) |
Feb 19, 2020 | 361.45 | 367.97 | 360.01 | 367.30 | 555,744 | +6.21(+1.72%) |
Feb 18, 2020 | 365.78 | 373.58 | 359.03 | 361.08 | 1,061,256 | -3.62(-0.99%) |
Feb 14, 2020 | 368.42 | 368.73 | 359.80 | 364.70 | 863,301 | -4.22(-1.14%) |
Feb 13, 2020 | 359.12 | 369.74 | 359.12 | 368.93 | 1,385,416 | +6.15(+1.70%) |
Feb 12, 2020 | 350.77 | 364.06 | 350.77 | 362.77 | 1,629,431 | +16.20(+4.67%) |
Feb 11, 2020 | 343.39 | 346.91 | 341.37 | 346.58 | 668,187 | +4.05(+1.18%) |
Feb 10, 2020 | 341.23 | 345.63 | 340.68 | 342.53 | 771,168 | -0.25(-0.07%) |
Feb 07, 2020 | 348.50 | 350.47 | 342.14 | 342.78 | 967,181 | -5.72(-1.64%) |
Feb 06, 2020 | 355.87 | 355.87 | 337.01 | 348.50 | 1,230,195 | -5.48(-1.55%) |
Feb 05, 2020 | 339.07 | 357.02 | 339.07 | 353.98 | 1,619,445 | +21.40(+6.43%) |
Feb 04, 2020 | 326.78 | 335.91 | 325.77 | 332.59 | 1,452,598 | +9.37(+2.90%) |
Feb 03, 2020 | 329.09 | 331.16 | 322.41 | 323.21 | 1,396,136 | -3.06(-0.94%) |
Jan 31, 2020 | 330.35 | 331.40 | 323.04 | 326.27 | 1,565,938 | -6.79(-2.04%) |
Jan 30, 2020 | 338.02 | 340.12 | 329.94 | 333.06 | 1,262,535 | -8.08(-2.37%) |
Jan 29, 2020 | 341.64 | 344.58 | 337.98 | 341.14 | 1,629,605 | -1.24(-0.36%) |
Jan 28, 2020 | 337.78 | 346.61 | 335.75 | 342.39 | 1,030,135 | +5.76(+1.71%) |
Jan 27, 2020 | 341.01 | 342.40 | 333.92 | 336.62 | 1,334,563 | -9.69(-2.80%) |
Jan 24, 2020 | 353.64 | 353.64 | 343.69 | 346.32 | 1,003,663 | -6.48(-1.84%) |
Jan 23, 2020 | 354.80 | 356.77 | 351.09 | 352.80 | 730,691 | -2.08(-0.59%) |
Jan 22, 2020 | 356.21 | 357.18 | 350.22 | 354.88 | 578,125 | +0.82(+0.23%) |
Jan 21, 2020 | 352.49 | 358.96 | 351.21 | 354.05 | 875,350 | -1.63(-0.46%) |
Jan 17, 2020 | 353.69 | 357.15 | 351.26 | 355.68 | 909,779 | -0.56(-0.16%) |
Jan 16, 2020 | 355.25 | 356.92 | 352.97 | 356.24 | 545,868 | +2.97(+0.84%) |
Jan 15, 2020 | 347.52 | 358.29 | 345.34 | 353.27 | 1,161,270 | +6.62(+1.91%) |
Jan 14, 2020 | 345.69 | 350.71 | 344.67 | 346.66 | 1,419,218 | +0.36(+0.10%) |
Jan 13, 2020 | 352.44 | 353.93 | 344.25 | 346.30 | 1,784,976 | -7.02(-1.99%) |
Jan 10, 2020 | 355.22 | 358.13 | 351.88 | 353.32 | 1,067,455 | -0.38(-0.11%) |
Jan 09, 2020 | 361.94 | 362.68 | 352.43 | 353.70 | 1,814,588 | -10.18(-2.80%) |
Jan 08, 2020 | 357.26 | 365.23 | 356.50 | 363.88 | 1,238,418 | +7.89(+2.22%) |
Jan 07, 2020 | 358.06 | 358.06 | 352.32 | 355.99 | 689,650 | -3.57(-0.99%) |
Jan 06, 2020 | 353.45 | 359.65 | 352.72 | 359.56 | 986,005 | +5.52(+1.56%) |
Jan 03, 2020 | 355.92 | 360.97 | 353.57 | 354.04 | 918,642 | +1.57(+0.45%) |
Jan 02, 2020 | 356.27 | 356.99 | 349.84 | 352.47 | 698,742 | -3.18(-0.89%) |
Dec 31, 2019 | 356.89 | 358.20 | 352.25 | 355.65 | 574,331 | -1.21(-0.34%) |
Dec 30, 2019 | 359.40 | 360.05 | 356.00 | 356.86 | 427,460 | -2.60(-0.72%) |
Dec 27, 2019 | 360.24 | 361.32 | 358.38 | 359.46 | 375,062 | +1.35(+0.38%) |
Dec 26, 2019 | 357.05 | 358.70 | 353.47 | 358.12 | 378,184 | +1.23(+0.34%) |
Dec 24, 2019 | 356.78 | 358.09 | 355.13 | 356.89 | 177,932 | +0.56(+0.16%) |
Dec 23, 2019 | 357.68 | 359.32 | 356.04 | 356.32 | 550,124 | -1.00(-0.28%) |
Dec 20, 2019 | 356.33 | 357.99 | 353.23 | 357.32 | 1,928,153 | +3.09(+0.87%) |
Dec 19, 2019 | 356.03 | 358.47 | 352.62 | 354.23 | 1,082,147 | -1.89(-0.53%) |
Dec 18, 2019 | 352.60 | 360.73 | 351.42 | 356.12 | 1,014,389 | +3.52(+1.00%) |
Dec 17, 2019 | 354.00 | 355.98 | 348.55 | 352.60 | 1,315,968 | -1.90(-0.54%) |
Dec 16, 2019 | 345.43 | 359.07 | 341.67 | 354.50 | 2,203,660 | +12.35(+3.61%) |
Dec 13, 2019 | 336.60 | 342.82 | 336.21 | 342.15 | 890,179 | +5.91(+1.76%) |
Dec 12, 2019 | 334.46 | 337.85 | 332.95 | 336.24 | 856,536 | +2.18(+0.65%) |
Dec 11, 2019 | 334.08 | 337.35 | 330.66 | 334.06 | 710,192 | +0.21(+0.06%) |
Dec 10, 2019 | 331.87 | 334.80 | 329.98 | 333.85 | 709,143 | +2.21(+0.67%) |
Dec 09, 2019 | 336.63 | 336.77 | 331.53 | 331.64 | 663,379 | -5.68(-1.68%) |
Dec 06, 2019 | 334.56 | 339.56 | 334.56 | 337.31 | 931,153 | +2.84(+0.85%) |
Dec 05, 2019 | 333.42 | 335.90 | 330.63 | 334.48 | 748,860 | +1.06(+0.32%) |
Dec 04, 2019 | 331.38 | 336.02 | 331.38 | 333.42 | 737,643 | +2.21(+0.67%) |
Dec 03, 2019 | 324.61 | 333.24 | 322.92 | 331.21 | 935,197 | +3.48(+1.06%) |