Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 242.22 | 254.94 | 238.04 | 254.51 | 1,614,700 | +4.36(+1.74%) |
Feb 27, 2020 | 255.94 | 261.72 | 250.00 | 250.15 | 610,144 | -9.30(-3.58%) |
Feb 26, 2020 | 258.65 | 265.77 | 258.24 | 259.45 | 583,894 | +2.74(+1.07%) |
Feb 25, 2020 | 270.22 | 272.02 | 255.35 | 256.71 | 648,960 | -13.10(-4.86%) |
Feb 24, 2020 | 274.60 | 275.61 | 267.36 | 269.81 | 595,407 | -8.30(-2.98%) |
Feb 21, 2020 | 280.64 | 281.49 | 276.79 | 278.11 | 443,300 | -3.34(-1.19%) |
Feb 20, 2020 | 290.22 | 292.97 | 278.50 | 281.45 | 696,532 | -9.52(-3.27%) |
Feb 19, 2020 | 288.00 | 296.25 | 288.00 | 290.97 | 734,120 | +4.22(+1.47%) |
Feb 18, 2020 | 288.38 | 289.35 | 285.76 | 286.75 | 455,261 | -2.03(-0.70%) |
Feb 14, 2020 | 285.27 | 289.01 | 283.40 | 288.78 | 286,700 | +3.73(+1.31%) |
Feb 13, 2020 | 283.16 | 286.50 | 281.85 | 285.05 | 283,851 | +1.77(+0.62%) |
Feb 12, 2020 | 284.21 | 285.88 | 280.34 | 283.28 | 314,469 | -0.10(-0.04%) |
Feb 11, 2020 | 280.33 | 284.36 | 280.04 | 283.38 | 293,147 | +4.23(+1.52%) |
Feb 10, 2020 | 277.94 | 279.64 | 276.94 | 279.15 | 348,206 | +0.75(+0.27%) |
Feb 07, 2020 | 280.59 | 281.08 | 277.70 | 278.40 | 239,700 | -2.27(-0.81%) |
Feb 06, 2020 | 275.27 | 281.37 | 274.43 | 280.67 | 542,843 | +6.27(+2.28%) |
Feb 05, 2020 | 281.87 | 282.16 | 272.81 | 274.40 | 510,329 | -4.72(-1.69%) |
Feb 04, 2020 | 280.58 | 285.96 | 277.82 | 279.12 | 492,247 | +3.35(+1.21%) |
Feb 03, 2020 | 276.08 | 281.52 | 274.25 | 275.77 | 569,585 | +4.76(+1.76%) |
Jan 31, 2020 | 280.14 | 289.96 | 269.49 | 271.01 | 910,200 | -12.72(-4.48%) |
Jan 30, 2020 | 278.80 | 283.99 | 276.52 | 283.73 | 497,212 | +2.93(+1.04%) |
Jan 29, 2020 | 279.80 | 283.14 | 276.99 | 280.80 | 363,325 | +2.16(+0.78%) |
Jan 28, 2020 | 277.35 | 279.81 | 276.48 | 278.64 | 578,904 | +1.33(+0.48%) |
Jan 27, 2020 | 277.15 | 279.25 | 275.02 | 277.31 | 368,748 | -3.46(-1.23%) |
Jan 24, 2020 | 288.21 | 289.25 | 279.18 | 280.77 | 345,200 | -5.13(-1.79%) |
Jan 23, 2020 | 287.86 | 287.98 | 283.45 | 285.90 | 454,267 | -1.72(-0.60%) |
Jan 22, 2020 | 285.15 | 290.14 | 285.15 | 287.62 | 401,827 | +2.78(+0.98%) |
Jan 21, 2020 | 284.64 | 287.43 | 283.71 | 284.84 | 654,500 | -0.96(-0.34%) |
Jan 17, 2020 | 290.88 | 291.04 | 285.20 | 285.80 | 608,000 | -4.12(-1.42%) |
Jan 16, 2020 | 289.03 | 291.50 | 287.19 | 289.92 | 363,853 | +1.43(+0.50%) |
Jan 15, 2020 | 285.13 | 288.92 | 282.66 | 288.49 | 501,881 | +4.47(+1.57%) |
Jan 14, 2020 | 281.55 | 285.45 | 279.83 | 284.02 | 468,500 | +1.73(+0.61%) |
Jan 13, 2020 | 281.75 | 284.35 | 280.02 | 282.29 | 478,930 | +0.65(+0.23%) |
Jan 10, 2020 | 279.53 | 283.74 | 277.33 | 281.64 | 577,900 | +3.70(+1.33%) |
Jan 09, 2020 | 273.94 | 278.19 | 271.99 | 277.94 | 567,649 | +6.26(+2.30%) |
Jan 08, 2020 | 267.89 | 274.65 | 266.11 | 271.68 | 717,475 | +5.56(+2.09%) |
Jan 07, 2020 | 267.29 | 269.46 | 265.37 | 266.12 | 418,419 | -0.81(-0.30%) |
Jan 06, 2020 | 263.90 | 267.18 | 261.32 | 266.93 | 579,070 | +2.16(+0.82%) |
Jan 03, 2020 | 260.87 | 266.39 | 259.99 | 264.77 | 399,100 | -0.25(-0.09%) |
Jan 02, 2020 | 261.53 | 265.26 | 260.49 | 265.02 | 445,510 | +3.89(+1.49%) |
Dec 31, 2019 | 262.07 | 262.93 | 259.90 | 261.13 | 400,600 | -0.47(-0.18%) |
Dec 30, 2019 | 264.12 | 265.54 | 260.52 | 261.60 | 318,062 | -2.38(-0.90%) |
Dec 27, 2019 | 261.90 | 264.29 | 259.67 | 263.98 | 303,900 | +2.55(+0.98%) |
Dec 26, 2019 | 263.10 | 263.10 | 259.78 | 261.43 | 205,921 | -1.83(-0.70%) |
Dec 24, 2019 | 265.13 | 265.93 | 261.46 | 263.26 | 196,700 | -0.72(-0.27%) |
Dec 23, 2019 | 263.34 | 265.31 | 260.58 | 263.98 | 515,025 | +2.43(+0.93%) |
Dec 20, 2019 | 257.58 | 261.92 | 253.65 | 261.55 | 1,079,300 | +5.36(+2.09%) |
Dec 19, 2019 | 255.00 | 256.62 | 252.59 | 256.19 | 425,296 | +3.10(+1.22%) |
Dec 18, 2019 | 257.38 | 258.59 | 252.51 | 253.09 | 494,545 | -4.08(-1.59%) |
Dec 17, 2019 | 255.31 | 257.90 | 253.25 | 257.17 | 457,806 | +1.70(+0.67%) |
Dec 16, 2019 | 253.82 | 257.48 | 253.32 | 255.47 | 406,917 | +2.57(+1.02%) |
Dec 13, 2019 | 251.77 | 256.35 | 251.12 | 252.90 | 487,800 | +1.02(+0.40%) |
Dec 12, 2019 | 250.87 | 252.95 | 249.53 | 251.88 | 536,506 | +1.43(+0.57%) |
Dec 11, 2019 | 252.28 | 254.71 | 249.72 | 250.45 | 412,662 | -2.39(-0.95%) |
Dec 10, 2019 | 249.62 | 252.94 | 249.52 | 252.84 | 514,989 | +3.82(+1.53%) |
Dec 09, 2019 | 251.10 | 253.02 | 248.55 | 249.02 | 412,793 | -2.35(-0.93%) |
Dec 06, 2019 | 253.91 | 254.52 | 251.05 | 251.37 | 293,800 | -0.49(-0.19%) |
Dec 05, 2019 | 251.80 | 253.30 | 250.88 | 251.86 | 349,053 | +0.00(+0.00%) |
Dec 04, 2019 | 249.98 | 253.24 | 248.13 | 251.86 | 634,838 | +3.20(+1.29%) |
Dec 03, 2019 | 250.08 | 255.71 | 246.74 | 248.66 | 534,126 | -2.64(-1.05%) |