Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 252.28 | 269.89 | 251.22 | 269.65 | 26,599 | -0.68(-0.25%) |
Feb 27, 2020 | 276.64 | 282.07 | 263.25 | 270.33 | 14,775 | -11.16(-3.96%) |
Feb 26, 2020 | 280.23 | 289.64 | 277.90 | 281.49 | 10,372 | +6.31(+2.29%) |
Feb 25, 2020 | 289.45 | 290.32 | 272.56 | 275.18 | 12,070 | -4.27(-1.53%) |
Feb 24, 2020 | 267.81 | 282.65 | 264.41 | 279.45 | 15,535 | -17.08(-5.76%) |
Feb 21, 2020 | 304.88 | 304.88 | 293.52 | 296.53 | 8,533 | -9.70(-3.17%) |
Feb 20, 2020 | 313.61 | 315.35 | 300.31 | 306.23 | 9,529 | -6.69(-2.14%) |
Feb 19, 2020 | 307.11 | 312.93 | 307.11 | 312.93 | 16,597 | +9.99(+3.30%) |
Feb 18, 2020 | 308.27 | 308.37 | 299.92 | 302.93 | 6,634 | -5.65(-1.83%) |
Feb 14, 2020 | 314.29 | 314.73 | 306.23 | 308.58 | 4,070 | -5.41(-1.72%) |
Feb 13, 2020 | 310.70 | 317.97 | 307.59 | 314.00 | 11,148 | -8.35(-2.59%) |
Feb 12, 2020 | 318.46 | 323.31 | 315.64 | 322.34 | 7,421 | +14.36(+4.66%) |
Feb 11, 2020 | 308.08 | 317.44 | 306.62 | 307.98 | 8,463 | +8.35(+2.79%) |
Feb 10, 2020 | 292.94 | 300.60 | 292.94 | 299.63 | 4,308 | +3.88(+1.31%) |
Feb 07, 2020 | 300.61 | 300.70 | 293.75 | 295.75 | 7,750 | -7.57(-2.50%) |
Feb 06, 2020 | 300.70 | 304.88 | 295.27 | 303.32 | 8,384 | +10.38(+3.54%) |
Feb 05, 2020 | 312.64 | 312.64 | 289.25 | 292.94 | 14,492 | -6.89(-2.30%) |
Feb 04, 2020 | 298.18 | 304.88 | 297.45 | 299.83 | 20,934 | +19.70(+7.03%) |
Feb 03, 2020 | 268.49 | 281.10 | 268.49 | 280.13 | 32,252 | +16.88(+6.41%) |
Jan 31, 2020 | 264.90 | 267.42 | 260.12 | 263.25 | 12,336 | -8.25(-3.04%) |
Jan 30, 2020 | 271.11 | 271.98 | 262.28 | 271.50 | 26,573 | -9.90(-3.52%) |
Jan 29, 2020 | 284.11 | 285.56 | 278.58 | 281.39 | 6,343 | +5.53(+2.00%) |
Jan 28, 2020 | 271.40 | 277.22 | 266.64 | 275.86 | 16,812 | +8.83(+3.31%) |
Jan 27, 2020 | 246.75 | 271.20 | 243.94 | 267.03 | 31,167 | -12.83(-4.58%) |
Jan 24, 2020 | 297.40 | 298.14 | 275.09 | 279.86 | 27,434 | -18.42(-6.17%) |
Jan 23, 2020 | 292.16 | 298.57 | 288.09 | 298.28 | 19,617 | -9.61(-3.12%) |
Jan 22, 2020 | 318.56 | 321.86 | 307.30 | 307.88 | 8,426 | -5.05(-1.61%) |
Jan 21, 2020 | 309.44 | 314.29 | 305.85 | 312.93 | 20,080 | -19.89(-5.98%) |
Jan 17, 2020 | 335.54 | 335.54 | 329.91 | 332.82 | 7,945 | +0.39(+0.12%) |
Jan 16, 2020 | 337.28 | 337.28 | 330.01 | 332.43 | 20,676 | +0.39(+0.12%) |
Jan 15, 2020 | 332.04 | 335.25 | 329.71 | 332.04 | 9,876 | +1.16(+0.35%) |
Jan 14, 2020 | 336.41 | 336.41 | 325.15 | 330.88 | 22,965 | -10.09(-2.96%) |
Jan 13, 2020 | 333.60 | 342.52 | 332.33 | 340.97 | 15,240 | +18.34(+5.68%) |
Jan 10, 2020 | 326.51 | 327.10 | 319.12 | 322.63 | 15,252 | +2.33(+0.73%) |
Jan 09, 2020 | 321.66 | 321.95 | 317.49 | 320.30 | 9,796 | +7.57(+2.42%) |
Jan 08, 2020 | 304.97 | 316.32 | 302.99 | 312.73 | 8,264 | +3.78(+1.22%) |
Jan 07, 2020 | 305.65 | 310.50 | 302.93 | 308.95 | 5,573 | +6.02(+1.99%) |
Jan 06, 2020 | 296.82 | 302.93 | 295.95 | 302.93 | 6,803 | +2.43(+0.81%) |
Jan 03, 2020 | 294.30 | 306.21 | 292.94 | 300.51 | 13,078 | -6.02(-1.96%) |
Jan 02, 2020 | 284.50 | 306.52 | 281.39 | 306.52 | 11,471 | +33.97(+12.46%) |
Dec 31, 2019 | 273.14 | 275.53 | 271.01 | 272.55 | 4,627 | -1.27(-0.46%) |
Dec 30, 2019 | 278.09 | 278.09 | 273.62 | 273.82 | 4,820 | -4.66(-1.67%) |
Dec 27, 2019 | 282.17 | 283.14 | 278.13 | 278.48 | 9,100 | -2.43(-0.86%) |
Dec 26, 2019 | 278.77 | 282.10 | 278.09 | 280.91 | 12,917 | +3.78(+1.37%) |
Dec 24, 2019 | 275.96 | 278.09 | 275.76 | 277.12 | 1,370 | +0.68(+0.25%) |
Dec 23, 2019 | 274.12 | 276.53 | 274.12 | 276.44 | 3,295 | +3.26(+1.19%) |
Dec 20, 2019 | 271.54 | 273.96 | 271.54 | 273.19 | 4,705 | +1.93(+0.71%) |
Dec 19, 2019 | 270.09 | 271.54 | 268.54 | 271.25 | 3,594 | -0.77(-0.28%) |
Dec 18, 2019 | 270.86 | 272.02 | 269.41 | 272.02 | 2,851 | +0.77(+0.29%) |
Dec 17, 2019 | 267.96 | 271.25 | 267.29 | 271.25 | 22,878 | +5.51(+2.07%) |
Dec 16, 2019 | 261.39 | 266.90 | 261.39 | 265.74 | 44,878 | +8.12(+3.15%) |
Dec 13, 2019 | 262.55 | 265.84 | 256.65 | 257.62 | 24,932 | -3.29(-1.26%) |
Dec 12, 2019 | 254.91 | 262.06 | 254.73 | 260.90 | 12,465 | +6.00(+2.35%) |
Dec 11, 2019 | 250.94 | 255.49 | 250.94 | 254.91 | 41,935 | +5.08(+2.03%) |
Dec 10, 2019 | 251.91 | 251.91 | 247.97 | 249.83 | 2,187 | +0.82(+0.33%) |
Dec 09, 2019 | 251.33 | 255.15 | 249.01 | 249.01 | 1,549 | -5.80(-2.28%) |
Dec 06, 2019 | 254.43 | 255.68 | 253.16 | 254.81 | 5,418 | +5.22(+2.09%) |
Dec 05, 2019 | 246.23 | 250.07 | 246.23 | 249.59 | 3,915 | +8.80(+3.65%) |
Dec 04, 2019 | 247.56 | 248.82 | 240.79 | 240.79 | 2,787 | -3.12(-1.28%) |
Dec 03, 2019 | 238.57 | 243.91 | 235.86 | 243.91 | 7,991 | -5.18(-2.08%) |