Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 257.05 | 270.88 | 257.05 | 267.82 | 340,100 | +4.73(+1.80%) |
Feb 27, 2020 | 269.86 | 282.29 | 262.06 | 263.09 | 386,048 | -11.77(-4.28%) |
Feb 26, 2020 | 289.45 | 290.10 | 270.22 | 274.86 | 383,524 | -13.54(-4.69%) |
Feb 25, 2020 | 304.67 | 304.67 | 287.33 | 288.40 | 302,517 | -14.57(-4.81%) |
Feb 24, 2020 | 301.01 | 304.64 | 298.95 | 302.97 | 138,573 | -7.53(-2.43%) |
Feb 21, 2020 | 313.00 | 313.00 | 310.23 | 310.50 | 99,400 | -2.74(-0.87%) |
Feb 20, 2020 | 313.83 | 316.39 | 312.28 | 313.24 | 235,467 | -0.45(-0.14%) |
Feb 19, 2020 | 311.73 | 315.09 | 311.00 | 313.69 | 167,335 | +3.26(+1.05%) |
Feb 18, 2020 | 307.13 | 311.97 | 307.04 | 310.43 | 191,132 | +2.94(+0.96%) |
Feb 14, 2020 | 307.44 | 308.94 | 304.33 | 307.49 | 137,400 | +0.38(+0.12%) |
Feb 13, 2020 | 306.88 | 308.64 | 305.81 | 307.11 | 121,010 | -0.22(-0.07%) |
Feb 12, 2020 | 302.63 | 308.82 | 302.63 | 307.33 | 223,311 | +4.39(+1.45%) |
Feb 11, 2020 | 302.00 | 303.74 | 299.25 | 302.94 | 175,333 | +1.43(+0.47%) |
Feb 10, 2020 | 292.24 | 304.51 | 292.24 | 301.51 | 325,908 | +8.15(+2.78%) |
Feb 07, 2020 | 302.99 | 311.56 | 291.00 | 293.36 | 664,900 | -4.63(-1.55%) |
Feb 06, 2020 | 298.17 | 298.62 | 294.54 | 297.99 | 145,801 | +0.04(+0.01%) |
Feb 05, 2020 | 299.36 | 299.96 | 296.45 | 297.95 | 118,263 | +0.25(+0.08%) |
Feb 04, 2020 | 297.34 | 298.21 | 294.14 | 297.70 | 98,423 | +3.80(+1.29%) |
Feb 03, 2020 | 297.70 | 298.73 | 292.24 | 293.90 | 125,671 | -2.29(-0.77%) |
Jan 31, 2020 | 296.26 | 298.35 | 293.94 | 296.19 | 79,500 | -0.82(-0.28%) |
Jan 30, 2020 | 296.66 | 298.35 | 294.31 | 297.01 | 129,867 | -0.99(-0.33%) |
Jan 29, 2020 | 298.10 | 298.96 | 295.16 | 298.00 | 103,432 | +0.38(+0.13%) |
Jan 28, 2020 | 296.25 | 299.40 | 295.30 | 297.62 | 59,711 | +3.00(+1.02%) |
Jan 27, 2020 | 294.94 | 296.28 | 291.35 | 294.62 | 116,988 | -2.10(-0.71%) |
Jan 24, 2020 | 299.36 | 300.15 | 293.98 | 296.72 | 95,000 | +0.62(+0.21%) |
Jan 23, 2020 | 298.82 | 298.87 | 296.10 | 296.10 | 109,840 | -4.02(-1.34%) |
Jan 22, 2020 | 302.88 | 304.65 | 299.96 | 300.12 | 123,688 | -2.06(-0.68%) |
Jan 21, 2020 | 305.50 | 305.50 | 301.83 | 302.18 | 57,732 | -2.87(-0.94%) |
Jan 17, 2020 | 305.65 | 308.11 | 303.17 | 305.05 | 89,700 | +0.22(+0.07%) |
Jan 16, 2020 | 301.75 | 306.27 | 299.52 | 304.83 | 147,223 | +4.87(+1.62%) |
Jan 15, 2020 | 300.64 | 305.13 | 298.05 | 299.96 | 198,241 | +0.23(+0.08%) |
Jan 14, 2020 | 298.98 | 300.25 | 297.85 | 299.73 | 102,318 | +0.75(+0.25%) |
Jan 13, 2020 | 296.96 | 299.46 | 295.88 | 298.98 | 61,108 | +1.60(+0.54%) |
Jan 10, 2020 | 299.50 | 299.51 | 295.88 | 297.38 | 74,900 | -1.26(-0.42%) |
Jan 09, 2020 | 299.35 | 300.30 | 297.24 | 298.64 | 124,173 | +1.14(+0.38%) |
Jan 08, 2020 | 298.70 | 299.91 | 297.01 | 297.50 | 114,968 | -1.33(-0.45%) |
Jan 07, 2020 | 298.21 | 300.02 | 296.81 | 298.83 | 150,465 | -0.33(-0.11%) |
Jan 06, 2020 | 297.34 | 300.74 | 295.23 | 299.16 | 139,816 | +0.00(+0.00%) |
Jan 03, 2020 | 295.08 | 299.94 | 293.30 | 299.16 | 63,800 | +2.08(+0.70%) |
Jan 02, 2020 | 294.96 | 297.53 | 293.60 | 297.08 | 180,713 | +2.89(+0.98%) |
Dec 31, 2019 | 294.42 | 295.52 | 292.95 | 294.19 | 56,500 | -1.27(-0.43%) |
Dec 30, 2019 | 295.58 | 296.06 | 293.87 | 295.46 | 107,281 | -0.77(-0.26%) |
Dec 27, 2019 | 298.28 | 298.80 | 295.65 | 296.23 | 102,400 | -1.01(-0.34%) |
Dec 26, 2019 | 294.63 | 298.25 | 294.38 | 297.24 | 80,397 | +2.98(+1.01%) |
Dec 24, 2019 | 294.36 | 295.69 | 293.23 | 294.26 | 25,400 | +0.45(+0.15%) |
Dec 23, 2019 | 294.86 | 296.88 | 293.32 | 293.81 | 127,861 | -0.49(-0.17%) |
Dec 20, 2019 | 291.55 | 294.55 | 290.37 | 294.30 | 114,700 | +4.13(+1.42%) |
Dec 19, 2019 | 284.72 | 290.71 | 284.72 | 290.17 | 96,958 | +4.87(+1.71%) |
Dec 18, 2019 | 288.36 | 289.70 | 285.24 | 285.30 | 117,084 | -1.14(-0.40%) |
Dec 17, 2019 | 285.93 | 288.01 | 285.09 | 286.44 | 216,229 | +3.27(+1.15%) |
Dec 16, 2019 | 282.64 | 285.61 | 281.99 | 283.17 | 127,205 | +1.87(+0.66%) |
Dec 13, 2019 | 279.25 | 284.13 | 278.50 | 281.30 | 228,200 | +2.35(+0.84%) |
Dec 12, 2019 | 273.21 | 279.85 | 273.21 | 278.95 | 145,659 | +5.03(+1.84%) |
Dec 11, 2019 | 275.48 | 275.65 | 273.53 | 273.92 | 191,457 | -0.74(-0.27%) |
Dec 10, 2019 | 276.04 | 278.05 | 274.62 | 274.66 | 142,870 | -1.45(-0.53%) |
Dec 09, 2019 | 284.56 | 285.00 | 274.20 | 276.11 | 318,479 | -9.62(-3.37%) |
Dec 06, 2019 | 281.03 | 287.88 | 280.78 | 285.73 | 252,900 | +6.39(+2.29%) |
Dec 05, 2019 | 279.05 | 279.98 | 276.20 | 279.34 | 243,399 | +1.16(+0.42%) |
Dec 04, 2019 | 276.96 | 280.99 | 276.95 | 278.18 | 366,213 | +2.41(+0.87%) |
Dec 03, 2019 | 274.29 | 278.14 | 272.23 | 275.77 | 362,686 | -0.74(-0.27%) |