Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 257.22 | 266.49 | 255.46 | 265.77 | 1,717,824 | -0.50(-0.19%) |
Feb 27, 2020 | 267.83 | 275.51 | 264.96 | 266.27 | 1,430,445 | -8.73(-3.17%) |
Feb 26, 2020 | 278.00 | 280.75 | 274.30 | 275.00 | 896,547 | +1.66(+0.61%) |
Feb 25, 2020 | 283.86 | 284.23 | 273.19 | 273.34 | 1,214,798 | -5.58(-2.00%) |
Feb 24, 2020 | 277.62 | 283.56 | 276.87 | 278.92 | 1,402,873 | -14.98(-5.10%) |
Feb 21, 2020 | 297.93 | 298.54 | 292.68 | 293.90 | 1,181,309 | -7.17(-2.38%) |
Feb 20, 2020 | 303.36 | 304.06 | 298.17 | 301.07 | 1,164,408 | -3.76(-1.24%) |
Feb 19, 2020 | 298.85 | 305.07 | 298.70 | 304.84 | 1,138,956 | +7.88(+2.66%) |
Feb 18, 2020 | 295.25 | 297.94 | 294.75 | 296.95 | 788,259 | -6.84(-2.25%) |
Feb 14, 2020 | 304.82 | 306.60 | 302.07 | 303.79 | 688,628 | -0.91(-0.30%) |
Feb 13, 2020 | 302.50 | 305.78 | 301.60 | 304.71 | 772,802 | -0.18(-0.06%) |
Feb 12, 2020 | 303.15 | 305.15 | 302.79 | 304.89 | 683,059 | +1.37(+0.45%) |
Feb 11, 2020 | 300.66 | 303.76 | 300.63 | 303.51 | 822,381 | +6.08(+2.04%) |
Feb 10, 2020 | 292.02 | 297.45 | 291.98 | 297.44 | 388,376 | +4.52(+1.54%) |
Feb 07, 2020 | 292.62 | 293.55 | 291.21 | 292.91 | 1,849,011 | -4.40(-1.48%) |
Feb 06, 2020 | 295.37 | 297.36 | 294.50 | 297.31 | 726,761 | +3.10(+1.05%) |
Feb 05, 2020 | 295.20 | 295.20 | 291.07 | 294.21 | 1,085,281 | +6.81(+2.37%) |
Feb 04, 2020 | 283.25 | 287.43 | 282.60 | 287.40 | 828,065 | +10.63(+3.84%) |
Feb 03, 2020 | 272.42 | 277.43 | 272.12 | 276.77 | 865,047 | +7.20(+2.67%) |
Jan 31, 2020 | 276.61 | 276.85 | 269.09 | 269.56 | 1,325,199 | -13.18(-4.66%) |
Jan 30, 2020 | 279.29 | 283.05 | 279.05 | 282.74 | 826,802 | -1.69(-0.59%) |
Jan 29, 2020 | 284.36 | 286.50 | 282.10 | 284.43 | 1,005,244 | +5.72(+2.05%) |
Jan 28, 2020 | 274.91 | 278.78 | 273.88 | 278.71 | 1,703,505 | +5.67(+2.08%) |
Jan 27, 2020 | 275.81 | 277.21 | 272.55 | 273.04 | 925,707 | -11.09(-3.90%) |
Jan 24, 2020 | 285.15 | 287.49 | 282.85 | 284.13 | 1,017,950 | +1.45(+0.51%) |
Jan 23, 2020 | 285.19 | 285.35 | 280.03 | 282.68 | 742,341 | -1.85(-0.65%) |
Jan 22, 2020 | 288.68 | 289.73 | 284.31 | 284.54 | 1,154,253 | -2.06(-0.72%) |
Jan 21, 2020 | 286.32 | 289.34 | 285.71 | 286.60 | 596,593 | -1.57(-0.55%) |
Jan 17, 2020 | 289.00 | 289.15 | 287.44 | 288.18 | 774,525 | -1.00(-0.35%) |
Jan 16, 2020 | 290.59 | 290.96 | 287.71 | 289.18 | 570,458 | +0.96(+0.33%) |
Jan 15, 2020 | 289.68 | 290.97 | 287.90 | 288.21 | 526,144 | -2.37(-0.82%) |
Jan 14, 2020 | 287.32 | 293.81 | 286.67 | 290.59 | 634,744 | +1.06(+0.37%) |
Jan 13, 2020 | 286.87 | 289.69 | 285.74 | 289.53 | 422,379 | +5.06(+1.78%) |
Jan 10, 2020 | 288.19 | 288.63 | 283.87 | 284.47 | 466,027 | -4.99(-1.73%) |
Jan 09, 2020 | 291.29 | 291.89 | 288.40 | 289.46 | 603,518 | -0.49(-0.17%) |
Jan 08, 2020 | 288.77 | 291.20 | 288.08 | 289.95 | 558,977 | +2.98(+1.04%) |
Jan 07, 2020 | 286.86 | 289.31 | 285.65 | 286.98 | 497,403 | +3.08(+1.09%) |
Jan 06, 2020 | 281.58 | 284.03 | 280.87 | 283.89 | 643,003 | -2.28(-0.80%) |
Jan 03, 2020 | 286.25 | 288.86 | 285.89 | 286.17 | 427,607 | -4.69(-1.61%) |
Jan 02, 2020 | 289.36 | 291.33 | 288.72 | 290.86 | 597,188 | +6.62(+2.33%) |
Dec 31, 2019 | 283.32 | 284.77 | 281.76 | 284.24 | 311,101 | +1.01(+0.36%) |
Dec 30, 2019 | 284.70 | 284.97 | 282.04 | 283.23 | 352,842 | -1.71(-0.60%) |
Dec 27, 2019 | 285.69 | 286.70 | 284.44 | 284.94 | 329,946 | +0.32(+0.11%) |
Dec 26, 2019 | 283.37 | 284.82 | 282.60 | 284.62 | 199,131 | +1.35(+0.48%) |
Dec 24, 2019 | 282.37 | 283.52 | 279.78 | 283.27 | 228,536 | -1.16(-0.41%) |
Dec 23, 2019 | 283.82 | 285.66 | 283.77 | 284.43 | 442,364 | +2.45(+0.87%) |
Dec 20, 2019 | 281.17 | 282.72 | 280.75 | 281.98 | 858,547 | +1.70(+0.61%) |
Dec 19, 2019 | 279.16 | 280.29 | 277.71 | 280.28 | 426,936 | -0.33(-0.12%) |
Dec 18, 2019 | 283.17 | 283.97 | 280.37 | 280.61 | 498,247 | -2.57(-0.91%) |
Dec 17, 2019 | 285.24 | 285.34 | 281.47 | 283.18 | 417,641 | +1.80(+0.64%) |
Dec 16, 2019 | 279.71 | 282.33 | 279.71 | 281.39 | 575,591 | +2.96(+1.06%) |
Dec 13, 2019 | 277.12 | 280.29 | 275.76 | 278.43 | 752,660 | +2.55(+0.92%) |
Dec 12, 2019 | 270.56 | 275.92 | 270.18 | 275.88 | 892,064 | +3.07(+1.13%) |
Dec 11, 2019 | 267.43 | 273.12 | 267.43 | 272.81 | 484,785 | +4.74(+1.77%) |
Dec 10, 2019 | 266.90 | 269.20 | 266.27 | 268.07 | 395,654 | +1.53(+0.57%) |
Dec 09, 2019 | 270.96 | 271.33 | 266.46 | 266.55 | 444,743 | -2.47(-0.92%) |
Dec 06, 2019 | 269.70 | 270.82 | 267.58 | 269.01 | 754,430 | +6.00(+2.28%) |
Dec 05, 2019 | 262.02 | 264.30 | 260.67 | 263.01 | 665,567 | +3.92(+1.51%) |
Dec 04, 2019 | 258.32 | 259.72 | 257.54 | 259.09 | 465,536 | +4.73(+1.86%) |
Dec 03, 2019 | 252.74 | 254.52 | 250.79 | 254.37 | 972,926 | -0.72(-0.28%) |