Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 215.33 | 220.47 | 211.01 | 218.35 | 1,741,400 | -5.62(-2.51%) |
Feb 27, 2020 | 222.25 | 234.40 | 217.07 | 223.97 | 1,049,753 | -3.57(-1.57%) |
Feb 26, 2020 | 232.69 | 236.68 | 226.75 | 227.54 | 720,241 | -2.07(-0.90%) |
Feb 25, 2020 | 241.45 | 242.51 | 229.25 | 229.61 | 1,134,868 | -10.50(-4.37%) |
Feb 24, 2020 | 245.47 | 248.99 | 238.50 | 240.11 | 1,367,663 | -20.15(-7.74%) |
Feb 21, 2020 | 270.80 | 270.80 | 258.50 | 260.26 | 791,700 | -12.23(-4.49%) |
Feb 20, 2020 | 277.24 | 277.24 | 270.00 | 272.49 | 584,392 | -4.66(-1.68%) |
Feb 19, 2020 | 271.26 | 277.68 | 271.26 | 277.15 | 524,114 | +7.22(+2.67%) |
Feb 18, 2020 | 273.00 | 273.50 | 264.70 | 269.93 | 639,321 | -5.02(-1.83%) |
Feb 14, 2020 | 274.25 | 277.48 | 270.03 | 274.95 | 732,900 | +1.98(+0.73%) |
Feb 13, 2020 | 271.11 | 275.20 | 265.47 | 272.97 | 545,771 | -0.64(-0.23%) |
Feb 12, 2020 | 265.18 | 276.11 | 265.18 | 273.61 | 863,030 | +9.15(+3.46%) |
Feb 11, 2020 | 259.51 | 265.85 | 259.29 | 264.46 | 591,196 | +5.43(+2.10%) |
Feb 10, 2020 | 257.75 | 259.35 | 253.21 | 259.03 | 766,796 | +0.36(+0.14%) |
Feb 07, 2020 | 265.00 | 265.00 | 258.09 | 258.67 | 609,900 | -8.09(-3.03%) |
Feb 06, 2020 | 267.99 | 267.99 | 261.44 | 266.76 | 713,567 | -0.74(-0.28%) |
Feb 05, 2020 | 260.05 | 269.34 | 258.00 | 267.50 | 1,128,328 | +10.98(+4.28%) |
Feb 04, 2020 | 256.93 | 257.86 | 254.12 | 256.52 | 994,206 | +3.50(+1.38%) |
Feb 03, 2020 | 257.50 | 259.61 | 251.88 | 253.02 | 1,142,908 | -4.08(-1.59%) |
Jan 31, 2020 | 260.96 | 261.49 | 251.52 | 257.10 | 1,207,300 | -5.79(-2.20%) |
Jan 30, 2020 | 248.74 | 264.45 | 248.35 | 262.89 | 1,833,145 | +1.29(+0.49%) |
Jan 29, 2020 | 266.19 | 268.92 | 261.51 | 261.60 | 1,391,562 | -6.22(-2.32%) |
Jan 28, 2020 | 265.81 | 268.68 | 262.56 | 267.82 | 690,382 | +6.91(+2.65%) |
Jan 27, 2020 | 264.00 | 264.42 | 252.50 | 260.91 | 1,025,201 | -9.07(-3.36%) |
Jan 24, 2020 | 272.11 | 278.39 | 269.43 | 269.98 | 964,300 | -0.80(-0.30%) |
Jan 23, 2020 | 280.01 | 280.01 | 269.61 | 270.78 | 982,163 | -8.53(-3.05%) |
Jan 22, 2020 | 274.89 | 281.80 | 274.89 | 279.31 | 832,532 | +6.14(+2.25%) |
Jan 21, 2020 | 280.56 | 282.00 | 272.29 | 273.17 | 857,402 | -7.53(-2.68%) |
Jan 17, 2020 | 285.69 | 287.77 | 278.64 | 280.70 | 793,400 | -4.33(-1.52%) |
Jan 16, 2020 | 271.84 | 285.24 | 271.84 | 285.03 | 959,284 | +10.93(+3.99%) |
Jan 15, 2020 | 287.26 | 287.26 | 269.46 | 274.10 | 1,571,503 | -13.51(-4.70%) |
Jan 14, 2020 | 286.18 | 294.91 | 282.01 | 287.61 | 1,082,337 | -10.46(-3.51%) |
Jan 13, 2020 | 295.65 | 299.87 | 293.07 | 298.07 | 468,139 | +4.74(+1.62%) |
Jan 10, 2020 | 297.21 | 299.06 | 292.63 | 293.33 | 589,100 | -3.21(-1.08%) |
Jan 09, 2020 | 290.77 | 301.65 | 290.00 | 296.54 | 1,331,309 | +10.54(+3.69%) |
Jan 08, 2020 | 284.14 | 287.69 | 281.00 | 286.00 | 602,575 | +2.94(+1.04%) |
Jan 07, 2020 | 285.92 | 286.45 | 281.47 | 283.06 | 522,922 | -2.82(-0.99%) |
Jan 06, 2020 | 276.68 | 286.18 | 276.40 | 285.88 | 775,739 | +5.44(+1.94%) |
Jan 03, 2020 | 279.10 | 282.02 | 278.68 | 280.44 | 488,700 | -3.24(-1.14%) |
Jan 02, 2020 | 281.20 | 284.14 | 278.61 | 283.68 | 789,683 | +4.64(+1.66%) |
Dec 31, 2019 | 275.17 | 280.68 | 275.17 | 279.04 | 548,600 | +3.41(+1.24%) |
Dec 30, 2019 | 277.83 | 279.33 | 274.71 | 275.63 | 429,501 | -2.01(-0.72%) |
Dec 27, 2019 | 278.75 | 279.90 | 275.21 | 277.64 | 332,100 | -0.62(-0.22%) |
Dec 26, 2019 | 277.43 | 279.54 | 276.16 | 278.26 | 258,471 | +0.37(+0.13%) |
Dec 24, 2019 | 276.92 | 278.82 | 274.62 | 277.89 | 200,000 | -0.25(-0.09%) |
Dec 23, 2019 | 273.38 | 278.80 | 272.07 | 278.14 | 543,834 | +5.25(+1.92%) |
Dec 20, 2019 | 275.32 | 275.32 | 270.15 | 272.89 | 1,270,400 | -0.86(-0.31%) |
Dec 19, 2019 | 272.18 | 276.94 | 271.01 | 273.75 | 589,441 | +1.14(+0.42%) |
Dec 18, 2019 | 269.48 | 274.03 | 268.85 | 272.61 | 744,967 | +4.32(+1.61%) |
Dec 17, 2019 | 269.68 | 270.29 | 266.75 | 268.29 | 637,192 | -1.72(-0.64%) |
Dec 16, 2019 | 267.34 | 271.98 | 267.34 | 270.01 | 726,408 | +3.95(+1.48%) |
Dec 13, 2019 | 268.15 | 268.15 | 257.43 | 266.06 | 1,011,700 | -2.33(-0.87%) |
Dec 12, 2019 | 275.90 | 276.34 | 266.29 | 268.39 | 915,276 | -6.84(-2.49%) |
Dec 11, 2019 | 273.85 | 278.93 | 273.13 | 275.23 | 539,734 | +1.58(+0.58%) |
Dec 10, 2019 | 273.05 | 274.16 | 269.50 | 273.65 | 490,761 | +0.19(+0.07%) |
Dec 09, 2019 | 275.21 | 277.20 | 273.18 | 273.46 | 456,446 | -2.26(-0.82%) |
Dec 06, 2019 | 276.45 | 278.49 | 274.11 | 275.72 | 585,500 | +1.19(+0.43%) |
Dec 05, 2019 | 279.02 | 279.05 | 273.57 | 274.53 | 434,555 | -3.18(-1.15%) |
Dec 04, 2019 | 277.26 | 279.50 | 275.82 | 277.71 | 486,121 | +1.35(+0.49%) |
Dec 03, 2019 | 271.12 | 276.60 | 266.11 | 276.36 | 509,932 | +2.02(+0.74%) |