Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 309.28 | 314.03 | 302.38 | 313.35 | 572,500 | -2.30(-0.73%) |
Feb 27, 2020 | 319.33 | 326.77 | 315.40 | 315.65 | 279,734 | -8.67(-2.67%) |
Feb 26, 2020 | 322.60 | 329.05 | 321.49 | 324.32 | 191,530 | +2.29(+0.71%) |
Feb 25, 2020 | 329.16 | 329.72 | 320.22 | 322.03 | 263,964 | -4.41(-1.35%) |
Feb 24, 2020 | 321.05 | 328.75 | 318.46 | 326.44 | 252,321 | -3.71(-1.12%) |
Feb 21, 2020 | 333.94 | 334.94 | 329.00 | 330.15 | 347,100 | -4.01(-1.20%) |
Feb 20, 2020 | 331.31 | 335.26 | 326.34 | 334.16 | 236,663 | +2.57(+0.78%) |
Feb 19, 2020 | 335.00 | 336.97 | 330.97 | 331.59 | 602,402 | -1.33(-0.40%) |
Feb 18, 2020 | 324.31 | 334.58 | 324.31 | 332.92 | 374,402 | -5.33(-1.58%) |
Feb 14, 2020 | 333.20 | 340.80 | 333.20 | 338.25 | 349,100 | +4.08(+1.22%) |
Feb 13, 2020 | 335.06 | 340.51 | 329.36 | 334.17 | 302,432 | -4.26(-1.26%) |
Feb 12, 2020 | 336.43 | 338.62 | 332.46 | 338.43 | 245,649 | +3.14(+0.94%) |
Feb 11, 2020 | 333.50 | 338.18 | 331.11 | 335.29 | 188,039 | +3.10(+0.93%) |
Feb 10, 2020 | 329.32 | 333.86 | 327.98 | 332.19 | 292,144 | +2.45(+0.74%) |
Feb 07, 2020 | 332.74 | 334.16 | 329.23 | 329.74 | 193,800 | -3.27(-0.98%) |
Feb 06, 2020 | 330.47 | 333.92 | 328.45 | 333.01 | 121,033 | +2.77(+0.84%) |
Feb 05, 2020 | 336.30 | 336.30 | 326.58 | 330.24 | 216,727 | -7.20(-2.13%) |
Feb 04, 2020 | 332.20 | 338.41 | 331.40 | 337.44 | 246,339 | +8.17(+2.48%) |
Feb 03, 2020 | 325.68 | 330.24 | 324.73 | 329.27 | 397,537 | +5.59(+1.73%) |
Jan 31, 2020 | 321.02 | 324.39 | 320.19 | 323.68 | 363,800 | +2.25(+0.70%) |
Jan 30, 2020 | 315.50 | 321.53 | 315.34 | 321.43 | 218,890 | +5.20(+1.64%) |
Jan 29, 2020 | 315.02 | 317.70 | 314.07 | 316.23 | 135,364 | +2.54(+0.81%) |
Jan 28, 2020 | 310.15 | 317.26 | 308.73 | 313.69 | 186,424 | +4.99(+1.62%) |
Jan 27, 2020 | 304.91 | 310.46 | 304.05 | 308.70 | 191,371 | -1.20(-0.39%) |
Jan 24, 2020 | 313.69 | 315.26 | 308.81 | 309.90 | 163,000 | -1.85(-0.59%) |
Jan 23, 2020 | 311.54 | 313.86 | 310.84 | 311.75 | 198,006 | +0.27(+0.09%) |
Jan 22, 2020 | 312.60 | 314.42 | 311.23 | 311.48 | 273,061 | +0.64(+0.21%) |
Jan 21, 2020 | 308.46 | 312.60 | 306.94 | 310.84 | 207,408 | +1.81(+0.59%) |
Jan 17, 2020 | 313.48 | 313.48 | 308.73 | 309.03 | 310,600 | -3.16(-1.01%) |
Jan 16, 2020 | 313.04 | 315.01 | 311.43 | 312.19 | 259,094 | +0.88(+0.28%) |
Jan 15, 2020 | 308.90 | 312.51 | 308.90 | 311.31 | 240,253 | +2.74(+0.89%) |
Jan 14, 2020 | 309.54 | 311.01 | 307.54 | 308.57 | 178,060 | -1.05(-0.34%) |
Jan 13, 2020 | 307.72 | 311.78 | 307.72 | 309.62 | 169,618 | -0.61(-0.20%) |
Jan 10, 2020 | 313.07 | 313.07 | 309.59 | 310.23 | 253,200 | -1.16(-0.37%) |
Jan 09, 2020 | 313.21 | 313.50 | 310.65 | 311.39 | 334,617 | +0.40(+0.13%) |
Jan 08, 2020 | 311.71 | 314.82 | 310.99 | 310.99 | 214,140 | -0.28(-0.09%) |
Jan 07, 2020 | 320.46 | 320.46 | 306.16 | 311.27 | 219,957 | +1.06(+0.34%) |
Jan 06, 2020 | 304.00 | 310.43 | 302.62 | 310.21 | 228,613 | +3.54(+1.15%) |
Jan 03, 2020 | 302.32 | 308.42 | 302.32 | 306.67 | 165,000 | +0.43(+0.14%) |
Jan 02, 2020 | 301.89 | 306.40 | 301.30 | 306.24 | 343,897 | +6.22(+2.07%) |
Dec 31, 2019 | 297.74 | 300.26 | 296.08 | 300.02 | 385,000 | +1.66(+0.56%) |
Dec 30, 2019 | 300.16 | 300.90 | 294.78 | 298.36 | 300,541 | -2.21(-0.74%) |
Dec 27, 2019 | 300.00 | 300.74 | 298.80 | 300.57 | 201,700 | +0.13(+0.04%) |
Dec 26, 2019 | 299.14 | 300.58 | 298.27 | 300.44 | 170,546 | +2.05(+0.69%) |
Dec 24, 2019 | 297.91 | 298.59 | 296.22 | 298.39 | 97,000 | +0.98(+0.33%) |
Dec 23, 2019 | 300.22 | 301.39 | 296.59 | 297.41 | 260,716 | -2.37(-0.79%) |
Dec 20, 2019 | 297.73 | 299.85 | 297.21 | 299.78 | 490,100 | +3.35(+1.13%) |
Dec 19, 2019 | 295.36 | 296.43 | 293.43 | 296.43 | 370,819 | +1.93(+0.66%) |
Dec 18, 2019 | 291.60 | 295.00 | 291.40 | 294.50 | 291,408 | +2.65(+0.91%) |
Dec 17, 2019 | 289.14 | 292.16 | 286.70 | 291.85 | 279,463 | +1.90(+0.66%) |
Dec 16, 2019 | 285.82 | 290.60 | 285.03 | 289.95 | 309,746 | +5.25(+1.84%) |
Dec 13, 2019 | 280.78 | 284.71 | 280.03 | 284.70 | 237,100 | +3.97(+1.41%) |
Dec 12, 2019 | 278.89 | 280.78 | 277.19 | 280.73 | 319,787 | +1.31(+0.47%) |
Dec 11, 2019 | 280.77 | 280.83 | 277.70 | 279.42 | 269,560 | -1.45(-0.52%) |
Dec 10, 2019 | 284.99 | 285.57 | 280.81 | 280.87 | 184,558 | -4.48(-1.57%) |
Dec 09, 2019 | 286.27 | 287.24 | 284.83 | 285.35 | 191,218 | -0.92(-0.32%) |
Dec 06, 2019 | 286.64 | 288.57 | 285.18 | 286.27 | 248,200 | +0.40(+0.14%) |
Dec 05, 2019 | 286.03 | 286.31 | 282.64 | 285.87 | 282,528 | -1.85(-0.64%) |
Dec 04, 2019 | 290.00 | 290.64 | 285.85 | 287.72 | 349,266 | -1.42(-0.49%) |
Dec 03, 2019 | 287.59 | 289.98 | 284.66 | 289.14 | 323,592 | -0.14(-0.05%) |