Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 278.07 | 282.86 | 269.60 | 275.11 | 15,375,100 | -12.65(-4.40%) |
Feb 27, 2020 | 300.37 | 301.00 | 284.29 | 287.76 | 10,972,190 | -17.83(-5.83%) |
Feb 26, 2020 | 307.00 | 315.22 | 304.06 | 305.59 | 6,987,285 | +1.45(+0.48%) |
Feb 25, 2020 | 318.26 | 320.64 | 303.63 | 304.14 | 8,039,214 | -13.76(-4.33%) |
Feb 24, 2020 | 320.00 | 321.74 | 316.33 | 317.90 | 6,046,360 | -12.48(-3.78%) |
Feb 21, 2020 | 334.05 | 334.66 | 330.23 | 330.38 | 3,709,800 | -5.90(-1.75%) |
Feb 20, 2020 | 338.29 | 341.24 | 335.39 | 336.28 | 2,797,581 | -2.02(-0.60%) |
Feb 19, 2020 | 338.12 | 341.47 | 335.86 | 338.30 | 4,933,422 | -0.58(-0.17%) |
Feb 18, 2020 | 338.77 | 339.99 | 336.10 | 338.88 | 2,904,567 | -1.61(-0.47%) |
Feb 14, 2020 | 342.30 | 344.50 | 338.00 | 340.49 | 4,199,700 | -2.33(-0.68%) |
Feb 13, 2020 | 344.32 | 347.89 | 342.63 | 342.82 | 3,779,875 | -2.57(-0.75%) |
Feb 12, 2020 | 344.37 | 347.88 | 343.80 | 345.39 | 4,438,901 | +2.95(+0.86%) |
Feb 11, 2020 | 345.58 | 346.01 | 340.08 | 342.44 | 5,341,706 | -0.19(-0.05%) |
Feb 10, 2020 | 335.23 | 343.89 | 334.33 | 342.63 | 5,905,792 | +7.87(+2.35%) |
Feb 07, 2020 | 338.36 | 338.73 | 333.70 | 334.76 | 5,369,457 | -4.65(-1.37%) |
Feb 06, 2020 | 328.95 | 341.41 | 323.73 | 339.41 | 12,910,661 | +11.81(+3.60%) |
Feb 05, 2020 | 318.60 | 327.73 | 317.34 | 327.60 | 6,102,675 | +11.54(+3.65%) |
Feb 04, 2020 | 316.40 | 317.59 | 313.17 | 316.06 | 3,799,791 | +1.93(+0.61%) |
Feb 03, 2020 | 316.87 | 318.84 | 313.02 | 314.13 | 4,870,559 | -2.26(-0.71%) |
Jan 31, 2020 | 319.85 | 320.03 | 315.12 | 316.39 | 5,029,346 | -5.00(-1.56%) |
Jan 30, 2020 | 318.60 | 323.43 | 315.76 | 321.39 | 6,053,378 | +1.27(+0.40%) |
Jan 29, 2020 | 322.43 | 325.24 | 317.25 | 320.12 | 12,528,290 | +5.43(+1.72%) |
Jan 28, 2020 | 316.17 | 317.47 | 312.14 | 314.69 | 5,524,802 | -0.04(-0.01%) |
Jan 27, 2020 | 314.34 | 319.36 | 312.72 | 314.73 | 7,507,861 | -6.41(-2.00%) |
Jan 24, 2020 | 320.10 | 324.27 | 310.66 | 321.14 | 17,904,094 | +5.23(+1.66%) |
Jan 23, 2020 | 306.68 | 316.29 | 305.88 | 315.91 | 9,753,182 | +8.74(+2.84%) |
Jan 22, 2020 | 307.99 | 310.99 | 300.93 | 307.17 | 18,889,892 | -4.34(-1.39%) |
Jan 21, 2020 | 320.69 | 324.67 | 303.94 | 311.52 | 19,416,362 | -10.72(-3.33%) |
Jan 17, 2020 | 330.42 | 330.53 | 321.09 | 322.23 | 11,127,514 | -7.80(-2.36%) |
Jan 16, 2020 | 329.09 | 330.90 | 327.36 | 330.04 | 4,042,392 | +2.19(+0.67%) |
Jan 15, 2020 | 330.38 | 331.14 | 327.74 | 327.85 | 4,603,468 | -2.54(-0.77%) |
Jan 14, 2020 | 328.80 | 333.37 | 326.34 | 330.38 | 6,986,660 | +2.12(+0.64%) |
Jan 13, 2020 | 330.43 | 332.12 | 328.13 | 328.27 | 5,682,057 | +0.30(+0.09%) |
Jan 10, 2020 | 333.57 | 335.70 | 327.51 | 327.97 | 7,212,760 | -6.38(-1.91%) |
Jan 09, 2020 | 332.97 | 339.71 | 330.09 | 334.35 | 8,224,108 | +4.94(+1.50%) |
Jan 08, 2020 | 330.43 | 332.05 | 327.65 | 329.41 | 8,290,309 | -5.88(-1.75%) |
Jan 07, 2020 | 332.28 | 342.15 | 328.75 | 335.29 | 9,961,803 | +3.52(+1.06%) |
Jan 06, 2020 | 327.35 | 332.88 | 325.94 | 331.77 | 5,386,613 | +0.97(+0.29%) |
Jan 03, 2020 | 328.67 | 332.91 | 328.35 | 330.79 | 3,901,374 | -0.56(-0.17%) |
Jan 02, 2020 | 326.61 | 331.38 | 325.76 | 331.35 | 4,571,448 | +7.52(+2.32%) |
Dec 31, 2019 | 323.49 | 324.64 | 321.41 | 323.83 | 4,994,741 | -0.64(-0.20%) |
Dec 30, 2019 | 328.55 | 328.67 | 323.78 | 324.47 | 4,552,529 | -3.72(-1.13%) |
Dec 27, 2019 | 328.25 | 331.68 | 327.22 | 328.19 | 4,152,661 | +0.22(+0.07%) |
Dec 26, 2019 | 330.73 | 331.39 | 327.35 | 327.97 | 4,621,500 | -3.06(-0.92%) |
Dec 24, 2019 | 337.50 | 337.74 | 330.65 | 331.03 | 4,144,512 | -4.52(-1.35%) |
Dec 23, 2019 | 334.76 | 338.58 | 332.22 | 335.55 | 9,591,517 | +9.49(+2.91%) |
Dec 20, 2019 | 332.64 | 333.52 | 326.06 | 326.06 | 9,549,983 | -5.47(-1.65%) |
Dec 19, 2019 | 330.93 | 332.83 | 329.02 | 331.53 | 5,525,305 | +2.80(+0.85%) |
Dec 18, 2019 | 326.78 | 333.27 | 326.20 | 328.72 | 7,071,158 | +3.66(+1.13%) |
Dec 17, 2019 | 320.15 | 328.99 | 318.71 | 325.07 | 13,606,760 | +0.00(+0.00%) |
Dec 16, 2019 | 326.59 | 334.24 | 324.50 | 325.07 | 16,580,907 | -14.58(-4.29%) |
Dec 13, 2019 | 344.25 | 347.24 | 339.08 | 339.65 | 4,557,455 | -4.59(-1.33%) |
Dec 12, 2019 | 346.19 | 348.99 | 338.98 | 344.24 | 6,004,619 | -3.69(-1.06%) |
Dec 11, 2019 | 340.08 | 347.96 | 336.50 | 347.93 | 7,412,929 | +2.09(+0.60%) |
Dec 10, 2019 | 348.08 | 349.32 | 345.39 | 345.84 | 2,938,321 | -3.29(-0.94%) |
Dec 09, 2019 | 350.58 | 351.51 | 347.50 | 349.13 | 2,861,554 | -2.86(-0.81%) |
Dec 06, 2019 | 345.68 | 352.30 | 345.06 | 352.00 | 2,873,495 | +8.36(+2.43%) |
Dec 05, 2019 | 348.15 | 348.35 | 343.55 | 343.63 | 4,747,641 | -3.14(-0.91%) |
Dec 04, 2019 | 352.60 | 353.19 | 346.76 | 346.78 | 3,032,076 | -3.22(-0.92%) |
Dec 03, 2019 | 350.01 | 353.46 | 345.55 | 350.00 | 4,794,528 | -3.08(-0.87%) |