Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 263.43 | 265.36 | 250.53 | 259.63 | 7,684,316 | -11.07(-4.09%) |
Feb 27, 2020 | 278.88 | 281.67 | 270.59 | 270.71 | 3,921,730 | -11.60(-4.11%) |
Feb 26, 2020 | 284.02 | 287.49 | 281.37 | 282.31 | 2,421,225 | +0.76(+0.27%) |
Feb 25, 2020 | 290.90 | 292.35 | 281.12 | 281.55 | 3,118,557 | -8.08(-2.79%) |
Feb 24, 2020 | 291.37 | 295.52 | 289.30 | 289.63 | 2,448,174 | -7.69(-2.59%) |
Feb 21, 2020 | 297.89 | 300.38 | 296.47 | 297.32 | 2,424,677 | -1.97(-0.66%) |
Feb 20, 2020 | 297.66 | 300.20 | 296.45 | 299.29 | 1,544,540 | +0.98(+0.33%) |
Feb 19, 2020 | 297.44 | 299.70 | 297.12 | 298.31 | 1,530,707 | +0.89(+0.30%) |
Feb 18, 2020 | 294.60 | 298.74 | 294.24 | 297.42 | 1,675,304 | +3.45(+1.17%) |
Feb 14, 2020 | 294.48 | 295.35 | 292.70 | 293.96 | 1,205,949 | +0.10(+0.03%) |
Feb 13, 2020 | 290.76 | 294.40 | 289.55 | 293.86 | 1,557,146 | +2.84(+0.98%) |
Feb 12, 2020 | 287.00 | 291.35 | 287.00 | 291.01 | 1,497,227 | +4.10(+1.43%) |
Feb 11, 2020 | 290.01 | 290.38 | 286.72 | 286.91 | 2,214,748 | -2.87(-0.99%) |
Feb 10, 2020 | 289.76 | 292.69 | 288.69 | 289.79 | 2,529,774 | +0.15(+0.05%) |
Feb 07, 2020 | 286.29 | 289.81 | 285.48 | 289.64 | 2,061,062 | +2.79(+0.97%) |
Feb 06, 2020 | 285.69 | 287.99 | 284.30 | 286.85 | 2,075,204 | +3.01(+1.06%) |
Feb 05, 2020 | 282.92 | 285.30 | 281.44 | 283.84 | 1,876,532 | +2.86(+1.02%) |
Feb 04, 2020 | 280.68 | 281.91 | 279.01 | 280.98 | 2,149,806 | +2.67(+0.96%) |
Feb 03, 2020 | 282.92 | 284.37 | 278.01 | 278.31 | 3,056,555 | -3.24(-1.15%) |
Jan 31, 2020 | 284.35 | 284.93 | 280.67 | 281.55 | 1,993,260 | -3.64(-1.28%) |
Jan 30, 2020 | 284.61 | 285.35 | 282.61 | 285.19 | 1,337,477 | -0.10(-0.04%) |
Jan 29, 2020 | 286.48 | 287.50 | 285.12 | 285.30 | 1,859,579 | -1.17(-0.41%) |
Jan 28, 2020 | 286.15 | 287.26 | 284.85 | 286.47 | 1,705,076 | +1.29(+0.45%) |
Jan 27, 2020 | 282.13 | 287.31 | 281.67 | 285.18 | 2,457,953 | -0.98(-0.34%) |
Jan 24, 2020 | 289.39 | 289.63 | 284.85 | 286.15 | 2,155,268 | -2.18(-0.76%) |
Jan 23, 2020 | 287.54 | 288.82 | 286.36 | 288.34 | 1,666,607 | +0.91(+0.32%) |
Jan 22, 2020 | 288.82 | 288.96 | 285.88 | 287.42 | 2,407,795 | -1.26(-0.44%) |
Jan 21, 2020 | 282.18 | 288.76 | 281.77 | 288.69 | 3,887,847 | +7.91(+2.82%) |
Jan 17, 2020 | 279.60 | 281.35 | 279.26 | 280.78 | 2,719,857 | +1.52(+0.54%) |
Jan 16, 2020 | 277.75 | 280.21 | 277.37 | 279.26 | 1,908,319 | +2.04(+0.73%) |
Jan 15, 2020 | 274.95 | 277.43 | 274.66 | 277.22 | 1,740,546 | +0.99(+0.36%) |
Jan 14, 2020 | 275.78 | 277.39 | 275.16 | 276.24 | 1,584,164 | -0.11(-0.04%) |
Jan 13, 2020 | 273.63 | 277.07 | 273.52 | 276.35 | 1,929,998 | +2.42(+0.88%) |
Jan 10, 2020 | 276.47 | 276.71 | 273.39 | 273.92 | 2,197,588 | -2.01(-0.73%) |
Jan 09, 2020 | 275.13 | 278.27 | 274.36 | 275.93 | 3,538,765 | +4.36(+1.61%) |
Jan 08, 2020 | 268.16 | 272.30 | 267.71 | 271.57 | 2,705,084 | +3.08(+1.15%) |
Jan 07, 2020 | 268.47 | 268.81 | 266.59 | 268.50 | 2,130,504 | -0.42(-0.16%) |
Jan 06, 2020 | 267.76 | 269.16 | 265.98 | 268.92 | 2,881,102 | +0.07(+0.03%) |
Jan 03, 2020 | 267.30 | 269.92 | 266.63 | 268.85 | 2,090,595 | +0.22(+0.08%) |
Jan 02, 2020 | 270.99 | 271.47 | 268.17 | 268.62 | 2,282,648 | -2.24(-0.83%) |
Dec 31, 2019 | 271.86 | 272.27 | 269.26 | 270.86 | 1,683,132 | -1.12(-0.41%) |
Dec 30, 2019 | 271.12 | 272.42 | 270.62 | 271.99 | 1,344,366 | +0.95(+0.35%) |
Dec 27, 2019 | 272.98 | 273.06 | 270.18 | 271.04 | 1,561,924 | -1.49(-0.55%) |
Dec 26, 2019 | 271.39 | 272.53 | 270.85 | 272.53 | 1,195,637 | +1.38(+0.51%) |
Dec 24, 2019 | 270.85 | 271.35 | 270.35 | 271.15 | 589,763 | +0.85(+0.31%) |
Dec 23, 2019 | 271.78 | 272.14 | 270.04 | 270.30 | 1,421,308 | -1.40(-0.52%) |
Dec 20, 2019 | 270.80 | 271.88 | 269.81 | 271.70 | 5,280,853 | +1.03(+0.38%) |
Dec 19, 2019 | 269.15 | 270.76 | 268.63 | 270.67 | 2,532,233 | +1.70(+0.63%) |
Dec 18, 2019 | 272.77 | 273.11 | 268.93 | 268.97 | 3,591,569 | -3.39(-1.25%) |
Dec 17, 2019 | 270.48 | 273.06 | 269.79 | 272.37 | 2,684,657 | +1.89(+0.70%) |
Dec 16, 2019 | 270.04 | 271.36 | 269.88 | 270.48 | 2,615,137 | +1.50(+0.56%) |
Dec 13, 2019 | 271.53 | 271.86 | 266.42 | 268.97 | 5,647,299 | -5.04(-1.84%) |
Dec 12, 2019 | 272.11 | 274.40 | 271.05 | 274.01 | 2,976,228 | +1.88(+0.69%) |
Dec 11, 2019 | 272.78 | 273.10 | 270.06 | 272.13 | 1,898,811 | -0.44(-0.16%) |
Dec 10, 2019 | 272.81 | 273.42 | 271.44 | 272.58 | 1,699,233 | +0.57(+0.21%) |
Dec 09, 2019 | 271.86 | 273.88 | 271.44 | 272.01 | 2,126,780 | +0.20(+0.07%) |
Dec 06, 2019 | 271.84 | 272.77 | 271.18 | 271.81 | 1,586,990 | +1.70(+0.63%) |
Dec 05, 2019 | 273.82 | 273.82 | 269.56 | 270.11 | 2,106,315 | -3.15(-1.15%) |
Dec 04, 2019 | 272.82 | 273.85 | 272.00 | 273.26 | 1,890,312 | +0.78(+0.29%) |
Dec 03, 2019 | 271.98 | 272.96 | 269.74 | 272.48 | 2,128,444 | -1.58(-0.58%) |