Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 251.39 | 256.90 | 248.28 | 256.89 | 3,003,321 | -1.20(-0.46%) |
Feb 27, 2020 | 267.45 | 267.97 | 258.08 | 258.08 | 2,378,907 | -15.09(-5.52%) |
Feb 26, 2020 | 274.09 | 279.52 | 271.80 | 273.17 | 1,511,787 | +0.13(+0.05%) |
Feb 25, 2020 | 281.37 | 282.88 | 271.42 | 273.04 | 1,489,919 | -7.34(-2.62%) |
Feb 24, 2020 | 274.51 | 282.14 | 273.07 | 280.38 | 2,081,271 | -2.27(-0.80%) |
Feb 21, 2020 | 290.52 | 290.96 | 281.11 | 282.65 | 2,144,134 | -9.79(-3.35%) |
Feb 20, 2020 | 298.88 | 299.14 | 289.65 | 292.44 | 1,969,702 | -7.47(-2.49%) |
Feb 19, 2020 | 297.00 | 301.62 | 296.07 | 299.91 | 1,391,408 | +4.26(+1.44%) |
Feb 18, 2020 | 295.83 | 297.76 | 293.28 | 295.65 | 1,086,313 | -0.88(-0.30%) |
Feb 14, 2020 | 290.82 | 296.57 | 289.68 | 296.52 | 1,015,937 | +6.07(+2.09%) |
Feb 13, 2020 | 291.00 | 292.83 | 286.84 | 290.45 | 1,149,290 | -2.39(-0.82%) |
Feb 12, 2020 | 284.67 | 293.14 | 284.02 | 292.84 | 1,336,357 | +9.36(+3.30%) |
Feb 11, 2020 | 286.43 | 287.30 | 282.00 | 283.48 | 1,449,918 | -2.35(-0.82%) |
Feb 10, 2020 | 283.78 | 286.06 | 283.12 | 285.84 | 1,129,829 | +1.04(+0.37%) |
Feb 07, 2020 | 286.37 | 286.86 | 284.08 | 284.80 | 1,454,184 | -0.04(-0.01%) |
Feb 06, 2020 | 286.24 | 288.08 | 281.70 | 284.83 | 2,049,195 | +0.72(+0.25%) |
Feb 05, 2020 | 288.74 | 289.50 | 281.11 | 284.11 | 1,373,857 | -3.04(-1.06%) |
Feb 04, 2020 | 288.16 | 290.01 | 287.04 | 287.15 | 1,357,077 | +2.17(+0.76%) |
Feb 03, 2020 | 284.00 | 286.62 | 283.64 | 284.98 | 1,039,856 | +1.87(+0.66%) |
Jan 31, 2020 | 287.72 | 289.05 | 282.09 | 283.11 | 1,255,085 | -5.91(-2.04%) |
Jan 30, 2020 | 285.91 | 289.25 | 284.61 | 289.02 | 948,169 | +2.46(+0.86%) |
Jan 29, 2020 | 288.11 | 289.84 | 286.27 | 286.56 | 788,630 | +0.03(+0.01%) |
Jan 28, 2020 | 283.45 | 287.64 | 282.79 | 286.53 | 915,544 | +4.00(+1.42%) |
Jan 27, 2020 | 280.48 | 283.30 | 279.52 | 282.53 | 953,918 | -1.64(-0.58%) |
Jan 24, 2020 | 287.87 | 288.32 | 282.71 | 284.17 | 867,157 | -2.27(-0.79%) |
Jan 23, 2020 | 283.75 | 287.17 | 283.75 | 286.44 | 843,870 | -0.22(-0.08%) |
Jan 22, 2020 | 288.09 | 288.76 | 286.14 | 286.67 | 992,219 | +1.18(+0.41%) |
Jan 21, 2020 | 284.10 | 286.83 | 283.38 | 285.49 | 1,476,900 | -0.57(-0.20%) |
Jan 17, 2020 | 288.59 | 288.61 | 284.73 | 286.06 | 2,330,887 | -1.35(-0.47%) |
Jan 16, 2020 | 285.48 | 287.42 | 283.39 | 287.41 | 819,094 | +3.67(+1.29%) |
Jan 15, 2020 | 279.51 | 285.44 | 279.51 | 283.74 | 1,106,249 | +4.06(+1.45%) |
Jan 14, 2020 | 283.22 | 283.62 | 279.42 | 279.68 | 1,296,010 | -3.92(-1.38%) |
Jan 13, 2020 | 278.32 | 283.62 | 278.01 | 283.60 | 997,818 | +5.11(+1.83%) |
Jan 10, 2020 | 280.13 | 280.39 | 277.67 | 278.49 | 865,704 | -0.62(-0.22%) |
Jan 09, 2020 | 275.35 | 280.38 | 275.35 | 279.11 | 1,365,518 | +4.40(+1.60%) |
Jan 08, 2020 | 271.74 | 276.44 | 270.96 | 274.70 | 1,042,161 | +3.88(+1.43%) |
Jan 07, 2020 | 272.88 | 276.32 | 270.81 | 270.82 | 1,300,745 | +1.87(+0.69%) |
Jan 06, 2020 | 265.63 | 268.98 | 264.83 | 268.95 | 908,343 | +2.05(+0.77%) |
Jan 03, 2020 | 264.62 | 268.14 | 264.12 | 266.90 | 598,336 | -0.90(-0.33%) |
Jan 02, 2020 | 264.64 | 267.85 | 263.82 | 267.79 | 1,133,307 | +4.62(+1.75%) |
Dec 31, 2019 | 261.69 | 263.42 | 261.06 | 263.18 | 662,870 | +1.07(+0.41%) |
Dec 30, 2019 | 264.46 | 264.81 | 261.21 | 262.11 | 559,225 | -2.26(-0.86%) |
Dec 27, 2019 | 264.52 | 264.92 | 262.54 | 264.37 | 714,538 | +0.70(+0.27%) |
Dec 26, 2019 | 263.45 | 264.41 | 262.58 | 263.67 | 467,172 | +1.02(+0.39%) |
Dec 24, 2019 | 262.01 | 263.18 | 261.25 | 262.65 | 376,618 | +1.09(+0.42%) |
Dec 23, 2019 | 263.05 | 263.55 | 261.10 | 261.56 | 1,094,001 | -0.28(-0.11%) |
Dec 20, 2019 | 262.65 | 264.00 | 260.72 | 261.84 | 1,758,592 | -0.79(-0.30%) |
Dec 19, 2019 | 259.23 | 262.67 | 259.06 | 262.63 | 1,629,101 | +2.92(+1.12%) |
Dec 18, 2019 | 262.49 | 262.71 | 259.18 | 259.71 | 1,664,100 | -2.03(-0.78%) |
Dec 17, 2019 | 264.12 | 264.12 | 261.74 | 261.74 | 1,730,100 | -1.01(-0.39%) |
Dec 16, 2019 | 263.44 | 264.07 | 261.44 | 262.75 | 1,216,813 | +1.36(+0.52%) |
Dec 13, 2019 | 259.35 | 261.66 | 258.49 | 261.39 | 1,523,802 | +0.88(+0.34%) |
Dec 12, 2019 | 262.25 | 262.72 | 260.43 | 260.52 | 1,846,261 | -1.79(-0.68%) |
Dec 11, 2019 | 262.89 | 263.80 | 261.41 | 262.31 | 1,314,541 | +0.47(+0.18%) |
Dec 10, 2019 | 262.13 | 263.65 | 261.01 | 261.84 | 1,007,648 | -0.39(-0.15%) |
Dec 09, 2019 | 265.24 | 265.24 | 262.09 | 262.22 | 1,137,950 | -2.24(-0.85%) |
Dec 06, 2019 | 263.73 | 265.78 | 262.17 | 264.46 | 1,645,191 | +2.74(+1.05%) |
Dec 05, 2019 | 259.81 | 262.30 | 259.02 | 261.72 | 1,580,683 | +2.97(+1.15%) |
Dec 04, 2019 | 254.16 | 259.25 | 253.83 | 258.75 | 1,050,961 | +4.30(+1.69%) |
Dec 03, 2019 | 250.65 | 254.48 | 250.07 | 254.45 | 1,387,938 | +1.74(+0.69%) |