Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 267.98 | 280.44 | 261.57 | 279.50 | 1,480,066 | +1.27(+0.46%) |
Feb 27, 2020 | 277.38 | 290.30 | 274.58 | 278.23 | 870,775 | -10.44(-3.62%) |
Feb 26, 2020 | 284.96 | 297.18 | 284.48 | 288.67 | 680,455 | +2.98(+1.04%) |
Feb 25, 2020 | 296.42 | 298.27 | 284.65 | 285.70 | 917,216 | -6.78(-2.32%) |
Feb 24, 2020 | 282.23 | 295.67 | 282.03 | 292.48 | 1,057,320 | -4.57(-1.54%) |
Feb 21, 2020 | 305.47 | 306.07 | 295.89 | 297.05 | 795,753 | -9.83(-3.20%) |
Feb 20, 2020 | 321.27 | 321.55 | 301.82 | 306.88 | 952,749 | -13.99(-4.36%) |
Feb 19, 2020 | 317.77 | 322.36 | 316.94 | 320.87 | 868,283 | +6.25(+1.99%) |
Feb 18, 2020 | 310.77 | 314.97 | 308.17 | 314.62 | 673,723 | +3.69(+1.19%) |
Feb 14, 2020 | 301.33 | 312.23 | 301.33 | 310.93 | 874,226 | +11.02(+3.67%) |
Feb 13, 2020 | 291.08 | 303.20 | 291.08 | 299.92 | 706,713 | +6.85(+2.34%) |
Feb 12, 2020 | 292.41 | 293.31 | 285.07 | 293.06 | 631,877 | +1.58(+0.54%) |
Feb 11, 2020 | 296.09 | 297.26 | 288.82 | 291.48 | 835,722 | -3.19(-1.08%) |
Feb 10, 2020 | 290.26 | 296.66 | 289.25 | 294.68 | 824,885 | +4.41(+1.52%) |
Feb 07, 2020 | 287.03 | 296.39 | 287.03 | 290.26 | 962,104 | +2.79(+0.97%) |
Feb 06, 2020 | 297.73 | 303.57 | 284.89 | 287.48 | 2,715,896 | -31.44(-9.86%) |
Feb 05, 2020 | 337.82 | 338.19 | 315.17 | 318.91 | 1,729,728 | -15.07(-4.51%) |
Feb 04, 2020 | 324.55 | 334.23 | 323.45 | 333.98 | 1,059,468 | +14.11(+4.41%) |
Feb 03, 2020 | 317.55 | 321.76 | 314.64 | 319.87 | 936,475 | +5.25(+1.67%) |
Jan 31, 2020 | 319.85 | 320.39 | 314.33 | 314.62 | 881,406 | -7.38(-2.29%) |
Jan 30, 2020 | 317.23 | 322.14 | 314.46 | 322.00 | 608,622 | +3.53(+1.11%) |
Jan 29, 2020 | 316.88 | 321.14 | 314.86 | 318.47 | 1,058,359 | +3.42(+1.09%) |
Jan 28, 2020 | 309.50 | 316.34 | 307.55 | 315.05 | 1,129,163 | +5.99(+1.94%) |
Jan 27, 2020 | 304.04 | 310.95 | 304.04 | 309.05 | 9,610,841 | -2.25(-0.72%) |
Jan 24, 2020 | 312.81 | 314.33 | 308.24 | 311.31 | 2,187,234 | -0.04(-0.01%) |
Jan 23, 2020 | 314.72 | 320.39 | 310.53 | 311.35 | 3,242,482 | +11.44(+3.81%) |
Jan 22, 2020 | 299.77 | 302.96 | 297.39 | 299.91 | 494,769 | +3.46(+1.17%) |
Jan 21, 2020 | 292.90 | 297.86 | 292.25 | 296.44 | 467,785 | +3.50(+1.20%) |
Jan 17, 2020 | 292.49 | 293.22 | 289.11 | 292.94 | 314,094 | +1.91(+0.66%) |
Jan 16, 2020 | 287.49 | 291.12 | 285.47 | 291.04 | 330,292 | +5.16(+1.81%) |
Jan 15, 2020 | 285.42 | 289.25 | 284.11 | 285.87 | 398,764 | +2.55(+0.90%) |
Jan 14, 2020 | 292.24 | 294.22 | 282.37 | 283.32 | 759,729 | -8.82(-3.02%) |
Jan 13, 2020 | 285.79 | 293.79 | 284.39 | 292.14 | 596,259 | +9.74(+3.45%) |
Jan 10, 2020 | 283.31 | 285.05 | 281.03 | 282.40 | 418,961 | +0.29(+0.10%) |
Jan 09, 2020 | 281.83 | 284.63 | 280.15 | 282.12 | 512,165 | +2.15(+0.77%) |
Jan 08, 2020 | 277.42 | 283.45 | 276.50 | 279.97 | 538,222 | +3.59(+1.30%) |
Jan 07, 2020 | 275.30 | 279.46 | 273.71 | 276.38 | 455,907 | +1.38(+0.50%) |
Jan 06, 2020 | 264.92 | 275.11 | 264.03 | 275.00 | 451,637 | +5.32(+1.97%) |
Jan 03, 2020 | 266.49 | 270.63 | 265.13 | 269.68 | 346,960 | +0.90(+0.33%) |
Jan 02, 2020 | 263.95 | 268.95 | 262.69 | 268.78 | 393,024 | +6.96(+2.66%) |
Dec 31, 2019 | 257.38 | 262.49 | 256.12 | 261.81 | 670,863 | +2.31(+0.89%) |
Dec 30, 2019 | 265.00 | 265.80 | 253.20 | 259.50 | 488,718 | -6.40(-2.41%) |
Dec 27, 2019 | 266.99 | 267.80 | 263.13 | 265.90 | 402,579 | +0.17(+0.06%) |
Dec 26, 2019 | 262.42 | 267.03 | 262.42 | 265.73 | 321,839 | +4.03(+1.54%) |
Dec 24, 2019 | 261.88 | 263.70 | 261.08 | 261.70 | 113,057 | -0.38(-0.14%) |
Dec 23, 2019 | 261.00 | 265.56 | 260.88 | 262.07 | 411,628 | +1.46(+0.56%) |
Dec 20, 2019 | 260.14 | 261.67 | 258.49 | 260.61 | 327,746 | +1.76(+0.68%) |
Dec 19, 2019 | 256.15 | 259.85 | 256.15 | 258.85 | 288,851 | +2.39(+0.93%) |
Dec 18, 2019 | 253.91 | 259.07 | 253.91 | 256.45 | 324,252 | +2.80(+1.10%) |
Dec 17, 2019 | 258.72 | 258.72 | 252.18 | 253.66 | 387,446 | -2.94(-1.14%) |
Dec 16, 2019 | 255.77 | 259.21 | 254.56 | 256.59 | 452,695 | +2.46(+0.97%) |
Dec 13, 2019 | 251.24 | 256.42 | 250.28 | 254.13 | 368,702 | +2.48(+0.99%) |
Dec 12, 2019 | 257.87 | 259.50 | 251.57 | 251.65 | 500,917 | -7.50(-2.90%) |
Dec 11, 2019 | 262.78 | 264.39 | 255.40 | 259.15 | 574,380 | -3.39(-1.29%) |
Dec 10, 2019 | 266.91 | 268.24 | 262.35 | 262.55 | 359,762 | -3.26(-1.23%) |
Dec 09, 2019 | 265.41 | 268.48 | 264.99 | 265.81 | 259,871 | +0.01(+0.00%) |
Dec 06, 2019 | 266.01 | 267.83 | 263.19 | 265.80 | 507,749 | +0.26(+0.10%) |
Dec 05, 2019 | 267.92 | 270.96 | 265.50 | 265.54 | 464,303 | -1.37(-0.51%) |
Dec 04, 2019 | 269.06 | 271.92 | 266.29 | 266.91 | 471,093 | -0.51(-0.19%) |
Dec 03, 2019 | 256.11 | 269.94 | 252.18 | 267.42 | 838,756 | +1.37(+0.52%) |