Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 263.06 | 264.98 | 250.17 | 259.26 | 7,695,256 | -11.06(-4.09%) |
Feb 27, 2020 | 278.48 | 281.27 | 270.20 | 270.32 | 3,927,314 | -11.58(-4.11%) |
Feb 26, 2020 | 283.62 | 287.08 | 280.97 | 281.90 | 2,424,672 | +0.76(+0.27%) |
Feb 25, 2020 | 290.49 | 291.94 | 280.71 | 281.15 | 3,122,997 | -8.07(-2.79%) |
Feb 24, 2020 | 290.95 | 295.10 | 288.89 | 289.22 | 2,451,659 | -7.68(-2.59%) |
Feb 21, 2020 | 297.46 | 299.95 | 296.05 | 296.90 | 2,428,129 | -1.96(-0.66%) |
Feb 20, 2020 | 297.24 | 299.78 | 296.03 | 298.86 | 1,546,739 | +0.98(+0.33%) |
Feb 19, 2020 | 297.02 | 299.28 | 296.70 | 297.89 | 1,532,886 | +0.89(+0.30%) |
Feb 18, 2020 | 294.18 | 298.31 | 293.82 | 296.99 | 1,677,689 | +3.45(+1.17%) |
Feb 14, 2020 | 294.06 | 294.93 | 292.29 | 293.54 | 1,207,666 | +0.10(+0.03%) |
Feb 13, 2020 | 290.35 | 293.99 | 289.14 | 293.44 | 1,559,363 | +2.84(+0.98%) |
Feb 12, 2020 | 286.59 | 290.93 | 286.59 | 290.60 | 1,499,358 | +4.10(+1.43%) |
Feb 11, 2020 | 289.60 | 289.96 | 286.31 | 286.51 | 2,217,901 | -2.87(-0.99%) |
Feb 10, 2020 | 289.35 | 292.28 | 288.28 | 289.38 | 2,533,376 | +0.15(+0.05%) |
Feb 07, 2020 | 285.88 | 289.39 | 285.07 | 289.23 | 2,063,996 | +2.78(+0.97%) |
Feb 06, 2020 | 285.28 | 287.58 | 283.90 | 286.44 | 2,078,159 | +3.01(+1.06%) |
Feb 05, 2020 | 282.51 | 284.90 | 281.04 | 283.44 | 1,879,204 | +2.85(+1.02%) |
Feb 04, 2020 | 280.28 | 281.51 | 278.61 | 280.58 | 2,152,867 | +2.67(+0.96%) |
Feb 03, 2020 | 282.51 | 283.97 | 277.61 | 277.91 | 3,060,907 | -3.24(-1.15%) |
Jan 31, 2020 | 283.94 | 284.52 | 280.27 | 281.15 | 1,996,097 | -3.63(-1.28%) |
Jan 30, 2020 | 284.21 | 284.94 | 282.21 | 284.79 | 1,339,381 | -0.10(-0.04%) |
Jan 29, 2020 | 286.07 | 287.09 | 284.71 | 284.89 | 1,862,227 | -1.17(-0.41%) |
Jan 28, 2020 | 285.75 | 286.85 | 284.45 | 286.06 | 1,707,504 | +1.29(+0.45%) |
Jan 27, 2020 | 281.73 | 286.90 | 281.27 | 284.77 | 2,461,453 | -0.98(-0.34%) |
Jan 24, 2020 | 288.98 | 289.21 | 284.45 | 285.75 | 2,158,337 | -2.18(-0.76%) |
Jan 23, 2020 | 287.13 | 288.40 | 285.95 | 287.93 | 1,668,979 | +0.91(+0.32%) |
Jan 22, 2020 | 288.40 | 288.55 | 285.47 | 287.01 | 2,411,223 | -1.26(-0.44%) |
Jan 21, 2020 | 281.78 | 288.35 | 281.37 | 288.28 | 3,893,381 | +7.90(+2.82%) |
Jan 17, 2020 | 279.20 | 280.95 | 278.86 | 280.38 | 2,723,729 | +1.52(+0.54%) |
Jan 16, 2020 | 277.35 | 279.81 | 276.98 | 278.86 | 1,911,035 | +2.03(+0.73%) |
Jan 15, 2020 | 274.56 | 277.03 | 274.27 | 276.83 | 1,743,024 | +0.98(+0.36%) |
Jan 14, 2020 | 275.38 | 276.99 | 274.77 | 275.84 | 1,586,420 | -0.11(-0.04%) |
Jan 13, 2020 | 273.24 | 276.67 | 273.13 | 275.95 | 1,932,746 | +2.42(+0.88%) |
Jan 10, 2020 | 276.07 | 276.32 | 273.00 | 273.53 | 2,200,717 | -2.01(-0.73%) |
Jan 09, 2020 | 274.74 | 277.88 | 273.97 | 275.54 | 3,543,803 | +4.35(+1.61%) |
Jan 08, 2020 | 267.78 | 271.91 | 267.33 | 271.19 | 2,708,936 | +3.07(+1.15%) |
Jan 07, 2020 | 268.09 | 268.43 | 266.21 | 268.11 | 2,133,537 | -0.42(-0.16%) |
Jan 06, 2020 | 267.38 | 268.78 | 265.60 | 268.54 | 2,885,204 | +0.07(+0.03%) |
Jan 03, 2020 | 266.92 | 269.54 | 266.25 | 268.46 | 2,093,571 | +0.22(+0.08%) |
Jan 02, 2020 | 270.61 | 271.09 | 267.79 | 268.24 | 2,285,897 | -2.24(-0.83%) |
Dec 31, 2019 | 271.47 | 271.89 | 268.88 | 270.48 | 1,685,528 | -1.12(-0.41%) |
Dec 30, 2019 | 270.74 | 272.03 | 270.24 | 271.60 | 1,346,279 | +0.95(+0.35%) |
Dec 27, 2019 | 272.60 | 272.67 | 269.80 | 270.65 | 1,564,147 | -1.49(-0.55%) |
Dec 26, 2019 | 271.00 | 272.14 | 270.46 | 272.14 | 1,197,339 | +1.38(+0.51%) |
Dec 24, 2019 | 270.47 | 270.97 | 269.96 | 270.76 | 590,603 | +0.85(+0.31%) |
Dec 23, 2019 | 271.39 | 271.76 | 269.66 | 269.92 | 1,423,332 | -1.40(-0.52%) |
Dec 20, 2019 | 270.41 | 271.49 | 269.43 | 271.32 | 5,288,371 | +1.03(+0.38%) |
Dec 19, 2019 | 268.77 | 270.38 | 268.25 | 270.29 | 2,535,838 | +1.69(+0.63%) |
Dec 18, 2019 | 272.38 | 272.72 | 268.55 | 268.59 | 3,596,682 | -3.39(-1.25%) |
Dec 17, 2019 | 270.09 | 272.67 | 269.40 | 271.98 | 2,688,479 | +1.89(+0.70%) |
Dec 16, 2019 | 269.66 | 270.98 | 269.49 | 270.09 | 2,618,860 | +1.50(+0.56%) |
Dec 13, 2019 | 271.14 | 271.47 | 266.04 | 268.59 | 5,655,339 | -5.03(-1.84%) |
Dec 12, 2019 | 271.72 | 274.01 | 270.66 | 273.63 | 2,980,465 | +1.88(+0.69%) |
Dec 11, 2019 | 272.39 | 272.71 | 269.68 | 271.75 | 1,901,514 | -0.44(-0.16%) |
Dec 10, 2019 | 272.42 | 273.03 | 271.06 | 272.19 | 1,701,652 | +0.57(+0.21%) |
Dec 09, 2019 | 271.47 | 273.49 | 271.06 | 271.62 | 2,129,807 | +0.20(+0.07%) |
Dec 06, 2019 | 271.45 | 272.38 | 270.79 | 271.42 | 1,589,249 | +1.70(+0.63%) |
Dec 05, 2019 | 273.43 | 273.43 | 269.17 | 269.72 | 2,109,314 | -3.15(-1.15%) |
Dec 04, 2019 | 272.43 | 273.46 | 271.61 | 272.87 | 1,893,003 | +0.78(+0.29%) |
Dec 03, 2019 | 271.59 | 272.57 | 269.36 | 272.09 | 2,131,474 | -1.58(-0.58%) |