Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 231.40 | 235.65 | 228.15 | 235.13 | 19,005,612 | -2.72(-1.14%) |
Feb 27, 2020 | 244.65 | 247.30 | 237.75 | 237.85 | 12,067,491 | -11.30(-4.54%) |
Feb 26, 2020 | 251.23 | 254.30 | 248.31 | 249.15 | 8,095,364 | -0.89(-0.35%) |
Feb 25, 2020 | 259.37 | 259.89 | 249.28 | 250.04 | 10,672,103 | -8.18(-3.17%) |
Feb 24, 2020 | 258.94 | 261.20 | 257.68 | 258.22 | 7,105,210 | -9.40(-3.51%) |
Feb 21, 2020 | 268.61 | 268.84 | 266.71 | 267.63 | 3,543,327 | -2.06(-0.77%) |
Feb 20, 2020 | 270.41 | 271.08 | 267.29 | 269.69 | 3,785,187 | -1.22(-0.45%) |
Feb 19, 2020 | 270.60 | 271.48 | 270.25 | 270.91 | 1,591,721 | +1.06(+0.39%) |
Feb 18, 2020 | 270.03 | 270.71 | 268.75 | 269.85 | 2,603,374 | -1.47(-0.54%) |
Feb 14, 2020 | 271.71 | 271.86 | 270.26 | 271.31 | 2,021,075 | -0.26(-0.10%) |
Feb 13, 2020 | 271.18 | 272.51 | 270.74 | 271.57 | 2,855,232 | -0.83(-0.30%) |
Feb 12, 2020 | 271.40 | 272.54 | 271.30 | 272.40 | 3,004,535 | +2.56(+0.95%) |
Feb 11, 2020 | 271.14 | 271.20 | 269.23 | 269.84 | 2,162,239 | -0.01(-0.00%) |
Feb 10, 2020 | 267.32 | 269.86 | 267.28 | 269.85 | 3,097,163 | +1.62(+0.60%) |
Feb 07, 2020 | 269.67 | 269.72 | 267.74 | 268.23 | 4,167,863 | -2.35(-0.87%) |
Feb 06, 2020 | 270.83 | 270.94 | 269.39 | 270.58 | 3,082,581 | +0.81(+0.30%) |
Feb 05, 2020 | 267.83 | 269.93 | 267.09 | 269.77 | 3,578,763 | +4.44(+1.67%) |
Feb 04, 2020 | 265.00 | 266.21 | 264.75 | 265.33 | 3,250,514 | +3.74(+1.43%) |
Feb 03, 2020 | 261.32 | 263.69 | 261.14 | 261.59 | 3,427,709 | +1.44(+0.55%) |
Jan 31, 2020 | 264.33 | 264.58 | 259.40 | 260.15 | 5,303,843 | -5.64(-2.12%) |
Jan 30, 2020 | 263.14 | 266.00 | 262.39 | 265.79 | 3,706,003 | +1.15(+0.44%) |
Jan 29, 2020 | 266.20 | 266.47 | 264.56 | 264.63 | 2,308,266 | +0.00(+0.00%) |
Jan 28, 2020 | 263.65 | 265.46 | 263.22 | 264.63 | 3,252,538 | +1.78(+0.68%) |
Jan 27, 2020 | 262.39 | 264.04 | 261.48 | 262.86 | 4,478,692 | -4.09(-1.53%) |
Jan 24, 2020 | 269.47 | 269.68 | 265.60 | 266.95 | 3,921,756 | -1.60(-0.60%) |
Jan 23, 2020 | 267.82 | 268.85 | 266.76 | 268.55 | 2,031,715 | -0.25(-0.09%) |
Jan 22, 2020 | 269.43 | 269.96 | 268.59 | 268.80 | 2,250,847 | -0.02(-0.01%) |
Jan 21, 2020 | 269.38 | 270.15 | 268.39 | 268.82 | 4,859,482 | -1.33(-0.49%) |
Jan 17, 2020 | 270.37 | 270.46 | 269.70 | 270.14 | 2,331,124 | +0.44(+0.16%) |
Jan 16, 2020 | 268.51 | 269.74 | 268.36 | 269.70 | 2,731,587 | +2.38(+0.89%) |
Jan 15, 2020 | 266.09 | 268.15 | 266.04 | 267.33 | 2,382,815 | +1.04(+0.39%) |
Jan 14, 2020 | 265.96 | 267.46 | 265.83 | 266.29 | 2,387,354 | +0.18(+0.07%) |
Jan 13, 2020 | 265.89 | 266.16 | 265.29 | 266.10 | 1,589,344 | +0.72(+0.27%) |
Jan 10, 2020 | 266.97 | 267.05 | 265.02 | 265.38 | 3,247,283 | -1.22(-0.46%) |
Jan 09, 2020 | 266.04 | 266.86 | 265.56 | 266.60 | 1,936,674 | +1.99(+0.75%) |
Jan 08, 2020 | 262.70 | 265.78 | 262.48 | 264.61 | 3,407,358 | +1.53(+0.58%) |
Jan 07, 2020 | 263.60 | 264.05 | 262.94 | 263.08 | 1,539,351 | -1.14(-0.43%) |
Jan 06, 2020 | 261.75 | 264.27 | 261.63 | 264.23 | 1,786,745 | +0.61(+0.23%) |
Jan 03, 2020 | 262.71 | 264.34 | 262.57 | 263.62 | 3,580,614 | -2.12(-0.80%) |
Jan 02, 2020 | 263.73 | 265.74 | 263.46 | 265.74 | 4,198,362 | +3.24(+1.23%) |
Dec 31, 2019 | 261.40 | 262.69 | 261.08 | 262.49 | 1,457,899 | +0.53(+0.20%) |
Dec 30, 2019 | 263.64 | 263.70 | 261.59 | 261.97 | 2,772,805 | -1.66(-0.63%) |
Dec 27, 2019 | 264.09 | 264.11 | 263.23 | 263.63 | 2,096,647 | +0.25(+0.09%) |
Dec 26, 2019 | 262.61 | 263.42 | 262.59 | 263.38 | 1,011,846 | +0.97(+0.37%) |
Dec 24, 2019 | 262.98 | 262.98 | 262.28 | 262.41 | 664,162 | -0.30(-0.11%) |
Dec 23, 2019 | 262.71 | 263.01 | 262.54 | 262.71 | 2,785,577 | +0.80(+0.31%) |
Dec 20, 2019 | 262.18 | 262.46 | 261.78 | 261.90 | 3,951,524 | +0.80(+0.31%) |
Dec 19, 2019 | 260.36 | 261.18 | 260.29 | 261.11 | 1,977,485 | +1.15(+0.44%) |
Dec 18, 2019 | 260.49 | 260.60 | 259.90 | 259.96 | 1,735,059 | -0.18(-0.07%) |
Dec 17, 2019 | 259.94 | 260.69 | 259.69 | 260.13 | 1,849,695 | +0.30(+0.12%) |
Dec 16, 2019 | 259.70 | 260.79 | 259.70 | 259.83 | 2,306,462 | +0.88(+0.34%) |
Dec 13, 2019 | 258.79 | 260.33 | 257.93 | 258.95 | 3,341,081 | +0.15(+0.06%) |
Dec 12, 2019 | 256.57 | 259.72 | 256.32 | 258.80 | 4,103,983 | +2.05(+0.80%) |
Dec 11, 2019 | 256.21 | 256.92 | 255.78 | 256.76 | 2,093,535 | +0.24(+0.09%) |
Dec 10, 2019 | 256.73 | 257.14 | 255.76 | 256.52 | 1,532,832 | -0.28(-0.11%) |
Dec 09, 2019 | 257.42 | 257.68 | 256.74 | 256.79 | 1,314,020 | -0.86(-0.33%) |
Dec 06, 2019 | 256.51 | 257.88 | 256.45 | 257.66 | 2,927,204 | +3.06(+1.20%) |
Dec 05, 2019 | 255.05 | 255.05 | 253.48 | 254.59 | 1,582,995 | +0.28(+0.11%) |
Dec 04, 2019 | 254.26 | 254.96 | 253.90 | 254.31 | 2,100,963 | +1.41(+0.56%) |
Dec 03, 2019 | 252.82 | 253.01 | 251.16 | 252.89 | 4,177,984 | -2.47(-0.97%) |