Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 230.25 | 234.47 | 227.01 | 233.96 | 19,100,948 | -2.70(-1.14%) |
Feb 27, 2020 | 243.43 | 246.06 | 236.56 | 236.66 | 12,128,023 | -11.25(-4.54%) |
Feb 26, 2020 | 249.98 | 253.03 | 247.07 | 247.91 | 8,135,971 | -0.88(-0.35%) |
Feb 25, 2020 | 258.07 | 258.59 | 248.04 | 248.79 | 10,725,636 | -8.14(-3.17%) |
Feb 24, 2020 | 257.64 | 259.89 | 256.39 | 256.94 | 7,140,851 | -9.36(-3.51%) |
Feb 21, 2020 | 267.26 | 267.50 | 265.38 | 266.29 | 3,561,101 | -2.06(-0.77%) |
Feb 20, 2020 | 269.06 | 269.73 | 265.95 | 268.35 | 3,804,174 | -1.21(-0.45%) |
Feb 19, 2020 | 269.25 | 270.12 | 268.90 | 269.56 | 1,599,706 | +1.05(+0.39%) |
Feb 18, 2020 | 268.69 | 269.35 | 267.41 | 268.50 | 2,616,433 | -1.46(-0.54%) |
Feb 14, 2020 | 270.35 | 270.50 | 268.92 | 269.96 | 2,031,213 | -0.26(-0.10%) |
Feb 13, 2020 | 269.82 | 271.15 | 269.39 | 270.22 | 2,869,554 | -0.82(-0.30%) |
Feb 12, 2020 | 270.04 | 271.18 | 269.95 | 271.04 | 3,019,606 | +2.55(+0.95%) |
Feb 11, 2020 | 269.79 | 269.85 | 267.89 | 268.49 | 2,173,085 | -0.01(-0.00%) |
Feb 10, 2020 | 265.98 | 268.51 | 265.94 | 268.50 | 3,112,698 | +1.61(+0.60%) |
Feb 07, 2020 | 268.33 | 268.37 | 266.40 | 266.89 | 4,188,770 | -2.34(-0.87%) |
Feb 06, 2020 | 269.48 | 269.59 | 268.04 | 269.23 | 3,098,043 | +0.81(+0.30%) |
Feb 05, 2020 | 266.50 | 268.58 | 265.75 | 268.42 | 3,596,715 | +4.42(+1.67%) |
Feb 04, 2020 | 263.67 | 264.88 | 263.43 | 264.00 | 3,266,819 | +3.72(+1.43%) |
Feb 03, 2020 | 260.01 | 262.37 | 259.84 | 260.28 | 3,444,903 | +1.43(+0.55%) |
Jan 31, 2020 | 263.01 | 263.26 | 258.11 | 258.85 | 5,330,448 | -5.61(-2.12%) |
Jan 30, 2020 | 261.83 | 264.67 | 261.08 | 264.46 | 3,724,593 | +1.15(+0.44%) |
Jan 29, 2020 | 264.87 | 265.14 | 263.24 | 263.31 | 2,319,844 | +0.00(+0.00%) |
Jan 28, 2020 | 262.33 | 264.14 | 261.90 | 263.31 | 3,268,853 | +1.77(+0.68%) |
Jan 27, 2020 | 261.08 | 262.72 | 260.17 | 261.55 | 4,501,158 | -4.07(-1.53%) |
Jan 24, 2020 | 268.13 | 268.34 | 264.28 | 265.62 | 3,941,428 | -1.59(-0.60%) |
Jan 23, 2020 | 266.49 | 267.50 | 265.43 | 267.21 | 2,041,906 | -0.25(-0.09%) |
Jan 22, 2020 | 268.09 | 268.61 | 267.25 | 267.46 | 2,262,138 | -0.02(-0.01%) |
Jan 21, 2020 | 268.04 | 268.81 | 267.05 | 267.48 | 4,883,858 | -1.32(-0.49%) |
Jan 17, 2020 | 269.02 | 269.11 | 268.36 | 268.80 | 2,342,818 | +0.44(+0.16%) |
Jan 16, 2020 | 267.17 | 268.39 | 267.02 | 268.36 | 2,745,285 | +2.36(+0.89%) |
Jan 15, 2020 | 264.77 | 266.81 | 264.71 | 265.99 | 2,394,764 | +1.04(+0.39%) |
Jan 14, 2020 | 264.64 | 266.12 | 264.50 | 264.96 | 2,399,325 | +0.18(+0.07%) |
Jan 13, 2020 | 264.56 | 264.83 | 263.97 | 264.77 | 1,597,314 | +0.71(+0.27%) |
Jan 10, 2020 | 265.64 | 265.71 | 263.69 | 264.06 | 3,263,567 | -1.21(-0.46%) |
Jan 09, 2020 | 264.71 | 265.53 | 264.24 | 265.27 | 1,946,386 | +1.98(+0.75%) |
Jan 08, 2020 | 261.39 | 264.45 | 261.17 | 263.29 | 3,424,444 | +1.52(+0.58%) |
Jan 07, 2020 | 262.28 | 262.73 | 261.62 | 261.77 | 1,547,070 | -1.14(-0.43%) |
Jan 06, 2020 | 260.44 | 262.95 | 260.32 | 262.91 | 1,795,705 | +0.60(+0.23%) |
Jan 03, 2020 | 261.40 | 263.02 | 261.26 | 262.30 | 3,598,569 | -2.11(-0.80%) |
Jan 02, 2020 | 262.41 | 264.42 | 262.15 | 264.41 | 4,219,416 | +3.22(+1.23%) |
Dec 31, 2019 | 260.09 | 261.38 | 259.77 | 261.18 | 1,465,210 | +0.52(+0.20%) |
Dec 30, 2019 | 262.32 | 262.38 | 260.29 | 260.66 | 2,786,709 | -1.65(-0.63%) |
Dec 27, 2019 | 262.77 | 262.79 | 261.92 | 262.31 | 2,107,161 | +0.25(+0.09%) |
Dec 26, 2019 | 261.30 | 262.10 | 261.28 | 262.06 | 1,016,920 | +0.96(+0.37%) |
Dec 24, 2019 | 261.67 | 261.67 | 260.97 | 261.10 | 667,493 | -0.29(-0.11%) |
Dec 23, 2019 | 261.40 | 261.70 | 261.23 | 261.39 | 2,799,545 | +0.80(+0.31%) |
Dec 20, 2019 | 260.87 | 261.15 | 260.47 | 260.60 | 3,971,339 | +0.79(+0.31%) |
Dec 19, 2019 | 259.06 | 259.88 | 258.99 | 259.81 | 1,987,404 | +1.14(+0.44%) |
Dec 18, 2019 | 259.19 | 259.30 | 258.61 | 258.66 | 1,743,762 | -0.17(-0.07%) |
Dec 17, 2019 | 258.64 | 259.38 | 258.39 | 258.84 | 1,858,973 | +0.30(+0.12%) |
Dec 16, 2019 | 258.41 | 259.49 | 258.41 | 258.54 | 2,318,031 | +0.88(+0.34%) |
Dec 13, 2019 | 257.49 | 259.03 | 256.64 | 257.66 | 3,357,840 | +0.15(+0.06%) |
Dec 12, 2019 | 255.29 | 258.43 | 255.04 | 257.51 | 4,124,569 | +2.04(+0.80%) |
Dec 11, 2019 | 254.94 | 255.64 | 254.50 | 255.47 | 2,104,036 | +0.24(+0.09%) |
Dec 10, 2019 | 255.45 | 255.86 | 254.48 | 255.24 | 1,540,521 | -0.27(-0.11%) |
Dec 09, 2019 | 256.13 | 256.39 | 255.46 | 255.51 | 1,320,611 | -0.86(-0.33%) |
Dec 06, 2019 | 255.23 | 256.59 | 255.17 | 256.37 | 2,941,887 | +3.05(+1.20%) |
Dec 05, 2019 | 253.78 | 253.78 | 252.22 | 253.32 | 1,590,936 | +0.28(+0.11%) |
Dec 04, 2019 | 252.99 | 253.69 | 252.63 | 253.04 | 2,111,502 | +1.41(+0.56%) |
Dec 03, 2019 | 251.56 | 251.75 | 249.90 | 251.63 | 4,198,941 | -2.46(-0.97%) |