Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 250.86 | 256.36 | 247.76 | 256.35 | 3,009,653 | -1.19(-0.46%) |
Feb 27, 2020 | 266.89 | 267.40 | 257.54 | 257.54 | 2,383,923 | -15.06(-5.52%) |
Feb 26, 2020 | 273.51 | 278.93 | 271.23 | 272.60 | 1,514,974 | +0.13(+0.05%) |
Feb 25, 2020 | 280.77 | 282.29 | 270.85 | 272.46 | 1,493,060 | -7.33(-2.62%) |
Feb 24, 2020 | 273.93 | 281.55 | 272.50 | 279.79 | 2,085,659 | -2.26(-0.80%) |
Feb 21, 2020 | 289.91 | 290.35 | 280.52 | 282.05 | 2,148,655 | -9.77(-3.35%) |
Feb 20, 2020 | 298.25 | 298.51 | 289.04 | 291.82 | 1,973,855 | -7.45(-2.49%) |
Feb 19, 2020 | 296.37 | 300.99 | 295.45 | 299.28 | 1,394,342 | +4.25(+1.44%) |
Feb 18, 2020 | 295.21 | 297.13 | 292.66 | 295.03 | 1,088,603 | -0.88(-0.30%) |
Feb 14, 2020 | 290.21 | 295.95 | 289.07 | 295.90 | 1,018,079 | +6.06(+2.09%) |
Feb 13, 2020 | 290.39 | 292.22 | 286.24 | 289.84 | 1,151,714 | -2.38(-0.82%) |
Feb 12, 2020 | 284.07 | 292.52 | 283.43 | 292.23 | 1,339,175 | +9.34(+3.30%) |
Feb 11, 2020 | 285.83 | 286.70 | 281.40 | 282.89 | 1,452,976 | -2.35(-0.82%) |
Feb 10, 2020 | 283.19 | 285.46 | 282.52 | 285.24 | 1,132,212 | +1.04(+0.37%) |
Feb 07, 2020 | 285.76 | 286.25 | 283.48 | 284.20 | 1,457,251 | -0.04(-0.01%) |
Feb 06, 2020 | 285.64 | 287.48 | 281.11 | 284.23 | 2,053,516 | +0.72(+0.25%) |
Feb 05, 2020 | 288.13 | 288.89 | 280.52 | 283.51 | 1,376,754 | -3.03(-1.06%) |
Feb 04, 2020 | 287.55 | 289.40 | 286.44 | 286.54 | 1,359,939 | +2.16(+0.76%) |
Feb 03, 2020 | 283.40 | 286.01 | 283.04 | 284.38 | 1,042,049 | +1.87(+0.66%) |
Jan 31, 2020 | 287.11 | 288.44 | 281.49 | 282.51 | 1,257,731 | -5.90(-2.04%) |
Jan 30, 2020 | 285.31 | 288.64 | 284.01 | 288.41 | 950,169 | +2.45(+0.86%) |
Jan 29, 2020 | 287.50 | 289.23 | 285.67 | 285.96 | 790,293 | +0.03(+0.01%) |
Jan 28, 2020 | 282.86 | 287.03 | 282.19 | 285.93 | 917,474 | +3.99(+1.42%) |
Jan 27, 2020 | 279.89 | 282.70 | 278.94 | 281.94 | 955,930 | -1.64(-0.58%) |
Jan 24, 2020 | 287.26 | 287.72 | 282.12 | 283.57 | 868,985 | -2.27(-0.79%) |
Jan 23, 2020 | 283.15 | 286.56 | 283.15 | 285.84 | 845,649 | -0.22(-0.08%) |
Jan 22, 2020 | 287.49 | 288.15 | 285.54 | 286.06 | 994,311 | +1.17(+0.41%) |
Jan 21, 2020 | 283.50 | 286.23 | 282.78 | 284.89 | 1,480,014 | -0.57(-0.20%) |
Jan 17, 2020 | 287.99 | 288.00 | 284.13 | 285.46 | 2,335,802 | -1.35(-0.47%) |
Jan 16, 2020 | 284.88 | 286.81 | 282.79 | 286.80 | 820,821 | +3.66(+1.29%) |
Jan 15, 2020 | 278.93 | 284.84 | 278.93 | 283.14 | 1,108,581 | +4.05(+1.45%) |
Jan 14, 2020 | 282.63 | 283.02 | 278.83 | 279.09 | 1,298,742 | -3.91(-1.38%) |
Jan 13, 2020 | 277.73 | 283.02 | 277.43 | 283.00 | 999,922 | +5.10(+1.83%) |
Jan 10, 2020 | 279.54 | 279.80 | 277.09 | 277.91 | 867,530 | -0.62(-0.22%) |
Jan 09, 2020 | 274.77 | 279.79 | 274.77 | 278.52 | 1,368,398 | +4.40(+1.60%) |
Jan 08, 2020 | 271.16 | 275.86 | 270.39 | 274.13 | 1,044,359 | +3.88(+1.43%) |
Jan 07, 2020 | 272.31 | 275.74 | 270.24 | 270.25 | 1,303,488 | +1.87(+0.70%) |
Jan 06, 2020 | 265.07 | 268.41 | 264.28 | 268.38 | 910,259 | +2.05(+0.77%) |
Jan 03, 2020 | 264.06 | 267.58 | 263.56 | 266.33 | 599,598 | -0.90(-0.33%) |
Jan 02, 2020 | 264.08 | 267.29 | 263.27 | 267.23 | 1,135,697 | +4.61(+1.75%) |
Dec 31, 2019 | 261.14 | 262.86 | 260.51 | 262.62 | 664,267 | +1.07(+0.41%) |
Dec 30, 2019 | 263.90 | 264.25 | 260.66 | 261.56 | 560,404 | -2.26(-0.86%) |
Dec 27, 2019 | 263.96 | 264.36 | 261.99 | 263.81 | 716,045 | +0.70(+0.27%) |
Dec 26, 2019 | 262.89 | 263.85 | 262.03 | 263.11 | 468,157 | +1.02(+0.39%) |
Dec 24, 2019 | 261.46 | 262.62 | 260.70 | 262.09 | 377,413 | +1.09(+0.42%) |
Dec 23, 2019 | 262.50 | 262.99 | 260.56 | 261.01 | 1,096,308 | -0.28(-0.11%) |
Dec 20, 2019 | 262.09 | 263.45 | 260.17 | 261.29 | 1,762,300 | -0.79(-0.30%) |
Dec 19, 2019 | 258.69 | 262.11 | 258.52 | 262.07 | 1,632,536 | +2.91(+1.12%) |
Dec 18, 2019 | 261.94 | 262.16 | 258.63 | 259.16 | 1,667,609 | -2.03(-0.78%) |
Dec 17, 2019 | 263.56 | 263.56 | 261.19 | 261.19 | 1,733,748 | -1.01(-0.39%) |
Dec 16, 2019 | 262.88 | 263.52 | 260.89 | 262.20 | 1,219,379 | +1.36(+0.52%) |
Dec 13, 2019 | 258.80 | 261.11 | 257.95 | 260.84 | 1,527,015 | +0.88(+0.34%) |
Dec 12, 2019 | 261.70 | 262.17 | 259.88 | 259.97 | 1,850,154 | -1.79(-0.68%) |
Dec 11, 2019 | 262.33 | 263.25 | 260.86 | 261.76 | 1,317,313 | +0.47(+0.18%) |
Dec 10, 2019 | 261.57 | 263.09 | 260.46 | 261.29 | 1,009,773 | -0.38(-0.15%) |
Dec 09, 2019 | 264.68 | 264.68 | 261.54 | 261.67 | 1,140,350 | -2.23(-0.85%) |
Dec 06, 2019 | 263.17 | 265.22 | 261.62 | 263.90 | 1,648,661 | +2.73(+1.05%) |
Dec 05, 2019 | 259.27 | 261.75 | 258.48 | 261.17 | 1,584,016 | +2.96(+1.15%) |
Dec 04, 2019 | 253.62 | 258.71 | 253.29 | 258.21 | 1,053,178 | +4.29(+1.69%) |
Dec 03, 2019 | 250.12 | 253.95 | 249.54 | 253.92 | 1,390,865 | +1.74(+0.69%) |