Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 260.44 | 278.87 | 259.18 | 277.90 | 3,377,995 | +7.32(+2.71%) |
Feb 27, 2020 | 270.52 | 278.21 | 267.08 | 270.58 | 3,029,815 | -10.32(-3.67%) |
Feb 26, 2020 | 280.56 | 288.51 | 279.03 | 280.90 | 2,512,568 | +4.15(+1.50%) |
Feb 25, 2020 | 289.63 | 290.66 | 274.07 | 276.75 | 2,691,607 | -7.80(-2.74%) |
Feb 24, 2020 | 283.36 | 289.15 | 279.50 | 284.56 | 3,263,809 | -15.47(-5.16%) |
Feb 21, 2020 | 308.95 | 309.73 | 298.56 | 300.03 | 2,282,089 | -11.07(-3.56%) |
Feb 20, 2020 | 314.38 | 316.36 | 306.87 | 311.10 | 1,990,541 | -5.08(-1.61%) |
Feb 19, 2020 | 313.65 | 317.66 | 312.82 | 316.18 | 1,625,110 | +8.06(+2.62%) |
Feb 18, 2020 | 306.13 | 314.43 | 305.90 | 308.12 | 2,903,508 | -13.22(-4.11%) |
Feb 14, 2020 | 323.42 | 325.99 | 318.94 | 321.34 | 1,171,929 | -2.16(-0.67%) |
Feb 13, 2020 | 317.32 | 326.10 | 315.96 | 323.50 | 2,228,139 | +6.59(+2.08%) |
Feb 12, 2020 | 310.64 | 317.44 | 310.64 | 316.91 | 1,779,460 | +8.48(+2.75%) |
Feb 11, 2020 | 305.78 | 309.53 | 305.78 | 308.43 | 1,604,461 | +5.53(+1.83%) |
Feb 10, 2020 | 297.36 | 302.96 | 296.43 | 302.90 | 1,149,234 | +4.20(+1.40%) |
Feb 07, 2020 | 303.66 | 304.27 | 298.06 | 298.71 | 1,692,376 | -7.69(-2.51%) |
Feb 06, 2020 | 308.75 | 309.55 | 305.90 | 306.40 | 1,332,444 | -1.99(-0.64%) |
Feb 05, 2020 | 313.70 | 314.93 | 306.57 | 308.38 | 2,277,162 | +0.21(+0.07%) |
Feb 04, 2020 | 299.81 | 309.52 | 299.39 | 308.18 | 2,670,979 | +16.06(+5.50%) |
Feb 03, 2020 | 284.12 | 293.19 | 284.12 | 292.11 | 2,054,132 | +9.69(+3.43%) |
Jan 31, 2020 | 291.70 | 292.62 | 281.54 | 282.43 | 2,572,564 | -12.07(-4.10%) |
Jan 30, 2020 | 301.55 | 302.12 | 289.58 | 294.49 | 4,162,979 | +12.06(+4.27%) |
Jan 29, 2020 | 286.23 | 287.90 | 280.25 | 282.44 | 1,909,061 | -3.29(-1.15%) |
Jan 28, 2020 | 282.97 | 287.20 | 277.83 | 285.72 | 1,915,992 | +4.56(+1.62%) |
Jan 27, 2020 | 281.31 | 282.87 | 277.20 | 281.17 | 2,017,719 | -9.15(-3.15%) |
Jan 24, 2020 | 299.17 | 299.97 | 287.63 | 290.31 | 1,723,736 | -5.57(-1.88%) |
Jan 23, 2020 | 295.49 | 296.13 | 291.27 | 295.88 | 1,642,506 | +1.02(+0.35%) |
Jan 22, 2020 | 294.54 | 298.67 | 294.30 | 294.86 | 1,587,544 | +2.52(+0.86%) |
Jan 21, 2020 | 291.88 | 295.40 | 291.04 | 292.34 | 1,583,867 | +0.64(+0.22%) |
Jan 17, 2020 | 290.80 | 292.16 | 286.17 | 291.70 | 2,037,757 | +1.94(+0.67%) |
Jan 16, 2020 | 285.85 | 291.00 | 285.02 | 289.76 | 1,696,617 | +7.21(+2.55%) |
Jan 15, 2020 | 283.44 | 284.64 | 281.01 | 282.55 | 1,143,471 | -2.29(-0.80%) |
Jan 14, 2020 | 284.25 | 288.26 | 281.03 | 284.84 | 1,828,716 | +3.29(+1.17%) |
Jan 13, 2020 | 278.80 | 281.59 | 277.03 | 281.56 | 1,477,628 | +2.79(+1.00%) |
Jan 10, 2020 | 283.28 | 285.34 | 277.44 | 278.76 | 1,483,627 | -3.40(-1.20%) |
Jan 09, 2020 | 286.13 | 287.80 | 277.96 | 282.16 | 1,451,590 | -1.93(-0.68%) |
Jan 08, 2020 | 281.74 | 285.70 | 279.57 | 284.09 | 1,640,533 | +3.53(+1.26%) |
Jan 07, 2020 | 276.30 | 282.74 | 275.96 | 280.56 | 1,646,621 | +6.68(+2.44%) |
Jan 06, 2020 | 274.45 | 276.57 | 272.32 | 273.88 | 1,415,464 | -5.21(-1.87%) |
Jan 03, 2020 | 276.59 | 281.10 | 276.28 | 279.09 | 1,015,974 | -3.03(-1.07%) |
Jan 02, 2020 | 280.12 | 283.93 | 278.90 | 282.12 | 1,590,604 | +5.20(+1.88%) |
Dec 31, 2019 | 276.91 | 277.10 | 273.25 | 276.92 | 966,453 | -0.13(-0.05%) |
Dec 30, 2019 | 277.03 | 277.69 | 272.42 | 277.06 | 898,130 | -1.10(-0.40%) |
Dec 27, 2019 | 280.26 | 280.68 | 277.27 | 278.15 | 642,190 | -1.16(-0.41%) |
Dec 26, 2019 | 279.36 | 279.69 | 277.62 | 279.31 | 656,795 | +0.42(+0.15%) |
Dec 24, 2019 | 280.04 | 280.41 | 276.65 | 278.89 | 408,206 | +0.03(+0.01%) |
Dec 23, 2019 | 282.59 | 283.17 | 278.69 | 278.87 | 1,225,762 | -2.80(-1.00%) |
Dec 20, 2019 | 282.03 | 283.54 | 278.17 | 281.67 | 3,538,173 | +3.90(+1.40%) |
Dec 19, 2019 | 275.23 | 277.88 | 273.02 | 277.77 | 1,406,851 | +4.99(+1.83%) |
Dec 18, 2019 | 275.04 | 276.78 | 271.70 | 272.77 | 1,490,493 | -2.42(-0.88%) |
Dec 17, 2019 | 271.34 | 275.83 | 270.23 | 275.19 | 2,219,224 | +5.99(+2.22%) |
Dec 16, 2019 | 271.00 | 273.17 | 269.20 | 269.20 | 1,611,588 | +2.18(+0.82%) |
Dec 13, 2019 | 268.86 | 273.58 | 265.66 | 267.03 | 2,405,945 | -2.60(-0.97%) |
Dec 12, 2019 | 259.92 | 270.42 | 259.58 | 269.63 | 1,929,720 | +8.81(+3.38%) |
Dec 11, 2019 | 254.53 | 261.44 | 254.31 | 260.82 | 1,644,972 | +6.07(+2.38%) |
Dec 10, 2019 | 254.29 | 257.25 | 253.04 | 254.75 | 1,249,140 | +2.01(+0.79%) |
Dec 09, 2019 | 255.85 | 256.70 | 251.84 | 252.75 | 1,089,285 | -1.73(-0.68%) |
Dec 06, 2019 | 252.73 | 257.05 | 251.64 | 254.48 | 1,440,922 | +4.75(+1.90%) |
Dec 05, 2019 | 249.57 | 250.13 | 247.47 | 249.73 | 1,170,553 | +1.84(+0.74%) |
Dec 04, 2019 | 247.78 | 249.37 | 246.47 | 247.89 | 1,280,227 | +4.74(+1.95%) |
Dec 03, 2019 | 242.16 | 246.69 | 240.94 | 243.15 | 1,723,348 | -4.81(-1.94%) |