Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 267.97 | 280.44 | 261.56 | 279.50 | 1,480,100 | +1.28(+0.46%) |
Feb 27, 2020 | 277.37 | 290.30 | 274.57 | 278.22 | 870,794 | -10.44(-3.62%) |
Feb 26, 2020 | 284.96 | 297.17 | 284.47 | 288.67 | 680,471 | +2.98(+1.04%) |
Feb 25, 2020 | 296.41 | 298.27 | 284.64 | 285.69 | 917,237 | -6.78(-2.32%) |
Feb 24, 2020 | 282.22 | 295.67 | 282.02 | 292.47 | 1,057,344 | -4.57(-1.54%) |
Feb 21, 2020 | 305.47 | 306.06 | 295.88 | 297.04 | 795,771 | -9.83(-3.20%) |
Feb 20, 2020 | 321.27 | 321.55 | 301.82 | 306.87 | 952,770 | -13.99(-4.36%) |
Feb 19, 2020 | 317.77 | 322.36 | 316.94 | 320.86 | 868,303 | +6.25(+1.99%) |
Feb 18, 2020 | 310.77 | 314.96 | 308.17 | 314.61 | 673,739 | +3.69(+1.19%) |
Feb 14, 2020 | 301.32 | 312.22 | 301.32 | 310.93 | 874,246 | +11.02(+3.67%) |
Feb 13, 2020 | 291.08 | 303.19 | 291.08 | 299.91 | 706,729 | +6.85(+2.34%) |
Feb 12, 2020 | 292.40 | 293.30 | 285.07 | 293.06 | 631,891 | +1.58(+0.54%) |
Feb 11, 2020 | 296.08 | 297.26 | 288.81 | 291.47 | 835,741 | -3.19(-1.08%) |
Feb 10, 2020 | 290.26 | 296.66 | 289.24 | 294.67 | 824,904 | +4.41(+1.52%) |
Feb 07, 2020 | 287.02 | 296.39 | 287.02 | 290.26 | 962,126 | +2.79(+0.97%) |
Feb 06, 2020 | 297.72 | 303.57 | 284.89 | 287.47 | 2,715,958 | -31.44(-9.86%) |
Feb 05, 2020 | 337.81 | 338.19 | 315.17 | 318.90 | 1,729,767 | -15.07(-4.51%) |
Feb 04, 2020 | 324.54 | 334.22 | 323.44 | 333.98 | 1,059,492 | +14.11(+4.41%) |
Feb 03, 2020 | 317.54 | 321.75 | 314.63 | 319.86 | 936,496 | +5.25(+1.67%) |
Jan 31, 2020 | 319.84 | 320.39 | 314.33 | 314.61 | 881,426 | -7.38(-2.29%) |
Jan 30, 2020 | 317.22 | 322.13 | 314.45 | 321.99 | 608,636 | +3.53(+1.11%) |
Jan 29, 2020 | 316.87 | 321.13 | 314.85 | 318.46 | 1,058,383 | +3.42(+1.09%) |
Jan 28, 2020 | 309.49 | 316.33 | 307.54 | 315.04 | 1,129,189 | +5.99(+1.94%) |
Jan 27, 2020 | 304.03 | 310.94 | 304.03 | 309.05 | 9,611,060 | -2.25(-0.72%) |
Jan 24, 2020 | 312.80 | 314.33 | 308.24 | 311.30 | 2,187,284 | -0.04(-0.01%) |
Jan 23, 2020 | 314.71 | 320.39 | 310.52 | 311.34 | 3,242,556 | +11.44(+3.81%) |
Jan 22, 2020 | 299.76 | 302.95 | 297.39 | 299.90 | 494,780 | +3.46(+1.17%) |
Jan 21, 2020 | 292.90 | 297.85 | 292.25 | 296.44 | 467,796 | +3.50(+1.20%) |
Jan 17, 2020 | 292.48 | 293.21 | 289.11 | 292.94 | 314,101 | +1.91(+0.66%) |
Jan 16, 2020 | 287.48 | 291.12 | 285.46 | 291.03 | 330,300 | +5.16(+1.81%) |
Jan 15, 2020 | 285.41 | 289.24 | 284.11 | 285.87 | 398,773 | +2.55(+0.90%) |
Jan 14, 2020 | 292.24 | 294.21 | 282.37 | 283.32 | 759,746 | -8.82(-3.02%) |
Jan 13, 2020 | 285.78 | 293.78 | 284.38 | 292.14 | 596,273 | +9.74(+3.45%) |
Jan 10, 2020 | 283.31 | 285.05 | 281.02 | 282.40 | 418,970 | +0.29(+0.10%) |
Jan 09, 2020 | 281.82 | 284.62 | 280.14 | 282.11 | 512,176 | +2.15(+0.77%) |
Jan 08, 2020 | 277.41 | 283.44 | 276.49 | 279.96 | 538,234 | +3.59(+1.30%) |
Jan 07, 2020 | 275.30 | 279.45 | 273.70 | 276.37 | 455,917 | +1.38(+0.50%) |
Jan 06, 2020 | 264.91 | 275.10 | 264.02 | 274.99 | 451,648 | +5.32(+1.97%) |
Jan 03, 2020 | 266.49 | 270.63 | 265.12 | 269.67 | 346,968 | +0.90(+0.33%) |
Jan 02, 2020 | 263.94 | 268.95 | 262.69 | 268.77 | 393,033 | +6.96(+2.66%) |
Dec 31, 2019 | 257.38 | 262.48 | 256.11 | 261.81 | 670,879 | +2.31(+0.89%) |
Dec 30, 2019 | 264.99 | 265.79 | 253.19 | 259.49 | 488,729 | -6.40(-2.41%) |
Dec 27, 2019 | 266.98 | 267.79 | 263.12 | 265.89 | 402,588 | +0.17(+0.06%) |
Dec 26, 2019 | 262.41 | 267.02 | 262.41 | 265.72 | 321,847 | +4.03(+1.54%) |
Dec 24, 2019 | 261.88 | 263.70 | 261.08 | 261.69 | 113,060 | -0.38(-0.14%) |
Dec 23, 2019 | 261.00 | 265.56 | 260.87 | 262.06 | 411,638 | +1.46(+0.56%) |
Dec 20, 2019 | 260.14 | 261.66 | 258.49 | 260.60 | 327,753 | +1.76(+0.68%) |
Dec 19, 2019 | 256.14 | 259.84 | 256.14 | 258.84 | 288,858 | +2.39(+0.93%) |
Dec 18, 2019 | 253.91 | 259.07 | 253.91 | 256.45 | 324,259 | +2.80(+1.10%) |
Dec 17, 2019 | 258.71 | 258.71 | 252.18 | 253.65 | 387,455 | -2.94(-1.14%) |
Dec 16, 2019 | 255.77 | 259.21 | 254.55 | 256.59 | 452,705 | +2.46(+0.97%) |
Dec 13, 2019 | 251.24 | 256.41 | 250.28 | 254.12 | 368,710 | +2.48(+0.99%) |
Dec 12, 2019 | 257.86 | 259.49 | 251.56 | 251.64 | 500,928 | -7.51(-2.90%) |
Dec 11, 2019 | 262.78 | 264.39 | 255.39 | 259.15 | 574,393 | -3.39(-1.29%) |
Dec 10, 2019 | 266.90 | 268.24 | 262.34 | 262.54 | 359,770 | -3.26(-1.23%) |
Dec 09, 2019 | 265.41 | 268.47 | 264.99 | 265.80 | 259,877 | +0.01(+0.00%) |
Dec 06, 2019 | 266.00 | 267.82 | 263.19 | 265.79 | 507,760 | +0.26(+0.10%) |
Dec 05, 2019 | 267.91 | 270.95 | 265.50 | 265.54 | 464,314 | -1.37(-0.51%) |
Dec 04, 2019 | 269.06 | 271.91 | 266.29 | 266.90 | 471,104 | -0.51(-0.19%) |
Dec 03, 2019 | 256.10 | 269.94 | 252.18 | 267.42 | 838,775 | +1.37(+0.52%) |