Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 261.90 | 261.90 | 253.59 | 261.70 | 756,567 | -2.12(-0.80%) |
Feb 27, 2020 | 263.84 | 271.80 | 258.27 | 263.83 | 747,562 | -4.77(-1.78%) |
Feb 26, 2020 | 271.65 | 274.07 | 267.33 | 268.60 | 470,648 | +0.06(+0.02%) |
Feb 25, 2020 | 279.41 | 279.41 | 267.47 | 268.54 | 309,275 | -10.61(-3.80%) |
Feb 24, 2020 | 277.45 | 282.92 | 275.88 | 279.15 | 270,775 | -6.87(-2.40%) |
Feb 21, 2020 | 290.13 | 290.79 | 285.69 | 286.01 | 212,207 | -6.57(-2.25%) |
Feb 20, 2020 | 288.62 | 294.55 | 288.62 | 292.59 | 169,686 | +2.97(+1.03%) |
Feb 19, 2020 | 291.48 | 293.20 | 288.71 | 289.62 | 192,835 | -0.98(-0.34%) |
Feb 18, 2020 | 288.84 | 291.56 | 287.55 | 290.60 | 185,928 | +0.50(+0.17%) |
Feb 14, 2020 | 287.95 | 290.36 | 286.82 | 290.10 | 196,194 | +2.16(+0.75%) |
Feb 13, 2020 | 291.32 | 292.29 | 287.82 | 287.94 | 260,021 | -5.28(-1.80%) |
Feb 12, 2020 | 288.83 | 294.45 | 288.77 | 293.22 | 335,550 | +9.52(+3.35%) |
Feb 11, 2020 | 282.21 | 285.81 | 282.21 | 283.70 | 235,393 | +2.55(+0.91%) |
Feb 10, 2020 | 282.84 | 282.84 | 277.55 | 281.16 | 287,841 | -1.44(-0.51%) |
Feb 07, 2020 | 289.12 | 290.12 | 282.36 | 282.60 | 613,398 | -8.34(-2.87%) |
Feb 06, 2020 | 297.29 | 297.29 | 289.12 | 290.94 | 397,862 | -4.77(-1.61%) |
Feb 05, 2020 | 294.03 | 295.90 | 291.85 | 295.70 | 373,289 | +6.50(+2.25%) |
Feb 04, 2020 | 289.10 | 294.00 | 288.69 | 289.21 | 401,302 | +4.61(+1.62%) |
Feb 03, 2020 | 286.92 | 289.55 | 282.88 | 284.60 | 540,660 | +0.53(+0.19%) |
Jan 31, 2020 | 290.45 | 291.74 | 280.33 | 284.07 | 860,677 | -9.27(-3.16%) |
Jan 30, 2020 | 297.06 | 301.80 | 288.07 | 293.35 | 852,750 | -14.02(-4.56%) |
Jan 29, 2020 | 305.17 | 309.82 | 305.17 | 307.37 | 566,422 | +3.79(+1.25%) |
Jan 28, 2020 | 304.69 | 306.05 | 301.92 | 303.58 | 514,784 | +1.25(+0.41%) |
Jan 27, 2020 | 304.05 | 305.94 | 300.48 | 302.33 | 248,435 | -6.46(-2.09%) |
Jan 24, 2020 | 313.36 | 314.31 | 306.33 | 308.79 | 244,629 | -3.32(-1.06%) |
Jan 23, 2020 | 308.37 | 312.48 | 304.86 | 312.11 | 278,853 | +1.38(+0.44%) |
Jan 22, 2020 | 316.52 | 316.83 | 310.02 | 310.73 | 277,955 | -3.17(-1.01%) |
Jan 21, 2020 | 318.09 | 318.09 | 310.07 | 313.90 | 425,548 | -5.35(-1.68%) |
Jan 17, 2020 | 319.31 | 321.20 | 317.38 | 319.25 | 514,722 | -0.93(-0.29%) |
Jan 16, 2020 | 319.73 | 321.66 | 317.35 | 320.18 | 273,462 | +1.75(+0.55%) |
Jan 15, 2020 | 320.98 | 320.98 | 317.09 | 318.43 | 242,458 | -0.95(-0.30%) |
Jan 14, 2020 | 322.50 | 324.54 | 318.97 | 319.37 | 308,639 | -3.90(-1.21%) |
Jan 13, 2020 | 321.19 | 324.09 | 320.47 | 323.28 | 217,098 | +2.94(+0.92%) |
Jan 10, 2020 | 323.20 | 325.31 | 320.01 | 320.34 | 240,047 | -1.75(-0.54%) |
Jan 09, 2020 | 320.93 | 322.56 | 319.54 | 322.09 | 278,585 | +1.65(+0.52%) |
Jan 08, 2020 | 317.34 | 322.03 | 317.34 | 320.44 | 342,224 | +3.35(+1.06%) |
Jan 07, 2020 | 314.55 | 318.45 | 313.01 | 317.08 | 346,228 | +0.33(+0.10%) |
Jan 06, 2020 | 317.16 | 318.97 | 314.65 | 316.76 | 337,395 | -2.98(-0.93%) |
Jan 03, 2020 | 318.68 | 321.23 | 314.43 | 319.73 | 378,557 | -3.80(-1.17%) |
Jan 02, 2020 | 318.88 | 323.53 | 316.49 | 323.53 | 401,353 | +5.81(+1.83%) |
Dec 31, 2019 | 316.07 | 318.88 | 315.98 | 317.72 | 226,303 | +0.25(+0.08%) |
Dec 30, 2019 | 316.72 | 318.37 | 315.79 | 317.47 | 184,488 | +0.73(+0.23%) |
Dec 27, 2019 | 319.58 | 319.65 | 316.11 | 316.74 | 188,053 | -1.35(-0.42%) |
Dec 26, 2019 | 317.06 | 318.93 | 313.96 | 318.09 | 274,014 | +1.44(+0.45%) |
Dec 24, 2019 | 318.03 | 318.03 | 315.62 | 316.65 | 75,114 | -0.32(-0.10%) |
Dec 23, 2019 | 317.86 | 317.86 | 315.16 | 316.97 | 346,295 | +0.12(+0.04%) |
Dec 20, 2019 | 316.72 | 317.79 | 313.83 | 316.85 | 824,451 | +2.58(+0.82%) |
Dec 19, 2019 | 312.07 | 314.37 | 310.55 | 314.27 | 246,685 | +2.17(+0.69%) |
Dec 18, 2019 | 311.19 | 312.34 | 309.01 | 312.10 | 368,499 | +0.99(+0.32%) |
Dec 17, 2019 | 315.10 | 315.64 | 310.15 | 311.12 | 323,894 | -5.39(-1.70%) |
Dec 16, 2019 | 313.97 | 316.67 | 312.36 | 316.50 | 565,893 | +4.61(+1.48%) |
Dec 13, 2019 | 317.02 | 318.13 | 311.39 | 311.89 | 587,280 | -6.09(-1.92%) |
Dec 12, 2019 | 308.24 | 318.18 | 307.48 | 317.99 | 506,309 | +8.71(+2.82%) |
Dec 11, 2019 | 307.52 | 309.71 | 305.16 | 309.27 | 362,967 | +5.58(+1.84%) |
Dec 10, 2019 | 304.61 | 306.30 | 303.12 | 303.69 | 239,674 | -0.69(-0.23%) |
Dec 09, 2019 | 301.08 | 307.20 | 301.08 | 304.38 | 379,525 | +2.65(+0.88%) |
Dec 06, 2019 | 301.73 | 303.31 | 299.17 | 301.74 | 294,066 | +3.00(+1.01%) |
Dec 05, 2019 | 298.44 | 304.25 | 296.45 | 298.74 | 501,755 | +1.33(+0.45%) |
Dec 04, 2019 | 294.39 | 299.24 | 294.30 | 297.40 | 369,519 | +4.03(+1.37%) |
Dec 03, 2019 | 290.97 | 294.35 | 290.26 | 293.38 | 257,475 | -2.30(-0.78%) |