Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 256.99 | 260.55 | 249.53 | 252.91 | 824,347 | -11.91(-4.50%) |
Feb 27, 2020 | 270.22 | 274.00 | 264.50 | 264.82 | 311,213 | -9.47(-3.45%) |
Feb 26, 2020 | 272.65 | 279.26 | 272.65 | 274.29 | 394,304 | +1.76(+0.65%) |
Feb 25, 2020 | 279.74 | 281.56 | 271.18 | 272.53 | 355,231 | -6.62(-2.37%) |
Feb 24, 2020 | 275.97 | 281.45 | 275.07 | 279.15 | 243,174 | -4.29(-1.51%) |
Feb 21, 2020 | 285.02 | 285.48 | 281.31 | 283.44 | 368,780 | -2.89(-1.01%) |
Feb 20, 2020 | 291.82 | 291.82 | 282.21 | 286.33 | 290,477 | -5.69(-1.95%) |
Feb 19, 2020 | 288.44 | 293.52 | 288.44 | 292.02 | 317,855 | +5.42(+1.89%) |
Feb 18, 2020 | 282.95 | 287.60 | 282.95 | 286.60 | 207,432 | +3.21(+1.13%) |
Feb 14, 2020 | 281.30 | 284.37 | 280.83 | 283.39 | 201,460 | +2.56(+0.91%) |
Feb 13, 2020 | 276.60 | 281.74 | 276.26 | 280.83 | 306,244 | +3.38(+1.22%) |
Feb 12, 2020 | 277.55 | 279.64 | 275.14 | 277.45 | 255,111 | +0.91(+0.33%) |
Feb 11, 2020 | 275.44 | 277.44 | 274.19 | 276.54 | 259,865 | +2.11(+0.77%) |
Feb 10, 2020 | 270.01 | 275.13 | 269.64 | 274.43 | 363,806 | +3.46(+1.28%) |
Feb 07, 2020 | 273.50 | 273.69 | 270.21 | 270.97 | 307,370 | -3.32(-1.21%) |
Feb 06, 2020 | 275.18 | 277.30 | 273.01 | 274.29 | 330,735 | -0.18(-0.07%) |
Feb 05, 2020 | 281.62 | 283.14 | 272.54 | 274.47 | 404,799 | -4.69(-1.68%) |
Feb 04, 2020 | 276.73 | 281.01 | 276.73 | 279.16 | 287,257 | +4.82(+1.76%) |
Feb 03, 2020 | 271.38 | 274.92 | 271.29 | 274.35 | 300,372 | +3.66(+1.35%) |
Jan 31, 2020 | 273.87 | 276.22 | 269.39 | 270.69 | 1,026,752 | -4.12(-1.50%) |
Jan 30, 2020 | 272.11 | 274.92 | 269.07 | 274.81 | 421,812 | +2.71(+1.00%) |
Jan 29, 2020 | 264.86 | 273.36 | 264.63 | 272.10 | 579,665 | +8.67(+3.29%) |
Jan 28, 2020 | 260.48 | 265.22 | 256.90 | 263.43 | 415,363 | +3.94(+1.52%) |
Jan 27, 2020 | 257.69 | 261.64 | 256.85 | 259.48 | 287,962 | -2.17(-0.83%) |
Jan 24, 2020 | 265.97 | 266.46 | 260.56 | 261.65 | 212,241 | -3.36(-1.27%) |
Jan 23, 2020 | 262.53 | 265.50 | 261.95 | 265.01 | 240,910 | +0.82(+0.31%) |
Jan 22, 2020 | 263.30 | 266.73 | 263.30 | 264.19 | 270,687 | +2.31(+0.88%) |
Jan 21, 2020 | 259.42 | 265.37 | 259.42 | 261.88 | 362,350 | +1.02(+0.39%) |
Jan 17, 2020 | 262.12 | 263.05 | 260.04 | 260.86 | 254,944 | -0.63(-0.24%) |
Jan 16, 2020 | 258.51 | 261.68 | 258.23 | 261.49 | 274,302 | +4.62(+1.80%) |
Jan 15, 2020 | 253.63 | 257.57 | 253.63 | 256.87 | 286,247 | +3.15(+1.24%) |
Jan 14, 2020 | 252.12 | 255.44 | 252.12 | 253.72 | 315,483 | +1.12(+0.45%) |
Jan 13, 2020 | 250.64 | 254.23 | 250.64 | 252.60 | 385,007 | +2.00(+0.80%) |
Jan 10, 2020 | 254.60 | 254.60 | 250.34 | 250.60 | 398,376 | -3.70(-1.45%) |
Jan 09, 2020 | 256.09 | 257.79 | 253.95 | 254.30 | 459,182 | -0.28(-0.11%) |
Jan 08, 2020 | 252.74 | 255.80 | 252.65 | 254.58 | 305,031 | +1.95(+0.77%) |
Jan 07, 2020 | 252.61 | 255.78 | 251.84 | 252.63 | 250,757 | -0.12(-0.05%) |
Jan 06, 2020 | 252.47 | 252.89 | 249.53 | 252.76 | 369,911 | -1.43(-0.56%) |
Jan 03, 2020 | 251.58 | 254.86 | 250.59 | 254.19 | 250,821 | -0.06(-0.02%) |
Jan 02, 2020 | 254.18 | 255.62 | 252.23 | 254.24 | 332,441 | +0.41(+0.16%) |
Dec 31, 2019 | 252.62 | 254.92 | 252.62 | 253.84 | 274,392 | +0.58(+0.23%) |
Dec 30, 2019 | 256.89 | 256.94 | 252.32 | 253.26 | 301,764 | -3.23(-1.26%) |
Dec 27, 2019 | 255.38 | 258.20 | 253.98 | 256.49 | 239,617 | +2.04(+0.80%) |
Dec 26, 2019 | 253.93 | 255.10 | 252.77 | 254.44 | 151,674 | +1.78(+0.70%) |
Dec 24, 2019 | 254.25 | 254.30 | 252.57 | 252.66 | 117,959 | -0.64(-0.25%) |
Dec 23, 2019 | 252.46 | 255.43 | 251.75 | 253.31 | 328,644 | +2.59(+1.03%) |
Dec 20, 2019 | 248.24 | 254.67 | 248.24 | 250.71 | 816,412 | -4.56(-1.79%) |
Dec 19, 2019 | 249.99 | 255.74 | 243.79 | 255.27 | 863,469 | +0.68(+0.27%) |
Dec 18, 2019 | 254.12 | 257.11 | 253.34 | 254.59 | 532,966 | +0.48(+0.19%) |
Dec 17, 2019 | 257.32 | 257.52 | 253.56 | 254.11 | 480,834 | -2.85(-1.11%) |
Dec 16, 2019 | 259.10 | 260.96 | 255.95 | 256.96 | 467,593 | +0.30(+0.12%) |
Dec 13, 2019 | 254.57 | 256.77 | 253.75 | 256.65 | 337,599 | +1.17(+0.46%) |
Dec 12, 2019 | 255.64 | 256.93 | 253.82 | 255.48 | 653,951 | -1.48(-0.57%) |
Dec 11, 2019 | 255.43 | 257.10 | 252.83 | 256.96 | 313,101 | +1.15(+0.45%) |
Dec 10, 2019 | 255.31 | 257.28 | 254.57 | 255.80 | 379,715 | +0.50(+0.20%) |
Dec 09, 2019 | 254.35 | 255.66 | 252.95 | 255.30 | 375,773 | +0.34(+0.13%) |
Dec 06, 2019 | 250.85 | 255.36 | 250.03 | 254.96 | 395,416 | +5.40(+2.16%) |
Dec 05, 2019 | 250.03 | 251.65 | 249.26 | 249.56 | 353,835 | +0.17(+0.07%) |
Dec 04, 2019 | 246.52 | 249.42 | 246.43 | 249.39 | 276,928 | +3.54(+1.44%) |
Dec 03, 2019 | 243.76 | 246.10 | 243.26 | 245.85 | 295,152 | -0.27(-0.11%) |