Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 231.06 | 235.30 | 227.81 | 234.78 | 19,033,942 | -2.71(-1.14%) |
Feb 27, 2020 | 244.28 | 246.93 | 237.39 | 237.49 | 12,085,478 | -11.29(-4.54%) |
Feb 26, 2020 | 250.86 | 253.92 | 247.94 | 248.78 | 8,107,430 | -0.89(-0.35%) |
Feb 25, 2020 | 258.98 | 259.50 | 248.91 | 249.67 | 10,688,010 | -8.17(-3.17%) |
Feb 24, 2020 | 258.55 | 260.81 | 257.30 | 257.84 | 7,115,801 | -9.39(-3.51%) |
Feb 21, 2020 | 268.21 | 268.44 | 266.32 | 267.23 | 3,548,609 | -2.06(-0.77%) |
Feb 20, 2020 | 270.01 | 270.68 | 266.89 | 269.29 | 3,790,829 | -1.21(-0.45%) |
Feb 19, 2020 | 270.20 | 271.07 | 269.85 | 270.50 | 1,594,094 | +1.06(+0.39%) |
Feb 18, 2020 | 269.63 | 270.30 | 268.35 | 269.45 | 2,607,254 | -1.46(-0.54%) |
Feb 14, 2020 | 271.31 | 271.45 | 269.86 | 270.91 | 2,024,087 | -0.26(-0.09%) |
Feb 13, 2020 | 270.77 | 272.11 | 270.34 | 271.17 | 2,859,487 | -0.83(-0.30%) |
Feb 12, 2020 | 270.99 | 272.13 | 270.90 | 272.00 | 3,009,013 | +2.56(+0.95%) |
Feb 11, 2020 | 270.74 | 270.80 | 268.83 | 269.44 | 2,165,461 | -0.01(-0.00%) |
Feb 10, 2020 | 266.92 | 269.46 | 266.88 | 269.45 | 3,101,779 | +1.62(+0.60%) |
Feb 07, 2020 | 269.27 | 269.32 | 267.34 | 267.83 | 4,174,076 | -2.34(-0.87%) |
Feb 06, 2020 | 270.43 | 270.54 | 268.99 | 270.17 | 3,087,175 | +0.81(+0.30%) |
Feb 05, 2020 | 267.43 | 269.53 | 266.69 | 269.37 | 3,584,097 | +4.43(+1.67%) |
Feb 04, 2020 | 264.60 | 265.81 | 264.36 | 264.93 | 3,255,359 | +3.73(+1.43%) |
Feb 03, 2020 | 260.93 | 263.29 | 260.75 | 261.20 | 3,432,818 | +1.44(+0.55%) |
Jan 31, 2020 | 263.94 | 264.19 | 259.02 | 259.76 | 5,311,748 | -5.63(-2.12%) |
Jan 30, 2020 | 262.75 | 265.60 | 262.00 | 265.39 | 3,711,526 | +1.15(+0.44%) |
Jan 29, 2020 | 265.81 | 266.07 | 264.17 | 264.24 | 2,311,706 | +0.00(+0.00%) |
Jan 28, 2020 | 263.26 | 265.07 | 262.82 | 264.24 | 3,257,386 | +1.77(+0.68%) |
Jan 27, 2020 | 262.00 | 263.64 | 261.09 | 262.47 | 4,485,368 | -4.08(-1.53%) |
Jan 24, 2020 | 269.07 | 269.28 | 265.21 | 266.55 | 3,927,602 | -1.60(-0.60%) |
Jan 23, 2020 | 267.42 | 268.44 | 266.37 | 268.15 | 2,034,743 | -0.25(-0.09%) |
Jan 22, 2020 | 269.03 | 269.56 | 268.19 | 268.40 | 2,254,202 | -0.02(-0.01%) |
Jan 21, 2020 | 268.98 | 269.75 | 267.99 | 268.42 | 4,866,725 | -1.33(-0.49%) |
Jan 17, 2020 | 269.97 | 270.05 | 269.30 | 269.74 | 2,334,599 | +0.44(+0.16%) |
Jan 16, 2020 | 268.11 | 269.34 | 267.96 | 269.30 | 2,735,658 | +2.37(+0.89%) |
Jan 15, 2020 | 265.70 | 267.75 | 265.64 | 266.93 | 2,386,366 | +1.04(+0.39%) |
Jan 14, 2020 | 265.57 | 267.06 | 265.43 | 265.89 | 2,390,912 | +0.18(+0.07%) |
Jan 13, 2020 | 265.50 | 265.76 | 264.90 | 265.71 | 1,591,713 | +0.72(+0.27%) |
Jan 10, 2020 | 266.57 | 266.65 | 264.62 | 264.99 | 3,252,123 | -1.21(-0.46%) |
Jan 09, 2020 | 265.64 | 266.46 | 265.17 | 266.20 | 1,939,561 | +1.98(+0.75%) |
Jan 08, 2020 | 262.31 | 265.38 | 262.08 | 264.22 | 3,412,436 | +1.53(+0.58%) |
Jan 07, 2020 | 263.21 | 263.66 | 262.54 | 262.69 | 1,541,645 | -1.14(-0.43%) |
Jan 06, 2020 | 261.36 | 263.88 | 261.24 | 263.83 | 1,789,408 | +0.61(+0.23%) |
Jan 03, 2020 | 262.32 | 263.95 | 262.18 | 263.23 | 3,585,950 | -2.11(-0.80%) |
Jan 02, 2020 | 263.33 | 265.35 | 263.07 | 265.34 | 4,204,620 | +3.24(+1.23%) |
Dec 31, 2019 | 261.01 | 262.30 | 260.69 | 262.10 | 1,460,072 | +0.52(+0.20%) |
Dec 30, 2019 | 263.24 | 263.31 | 261.20 | 261.58 | 2,776,938 | -1.65(-0.63%) |
Dec 27, 2019 | 263.69 | 263.71 | 262.84 | 263.23 | 2,099,772 | +0.25(+0.09%) |
Dec 26, 2019 | 262.22 | 263.02 | 262.19 | 262.99 | 1,013,354 | +0.97(+0.37%) |
Dec 24, 2019 | 262.59 | 262.59 | 261.89 | 262.02 | 665,152 | -0.30(-0.11%) |
Dec 23, 2019 | 262.32 | 262.62 | 262.15 | 262.31 | 2,789,728 | +0.80(+0.31%) |
Dec 20, 2019 | 261.79 | 262.06 | 261.39 | 261.51 | 3,957,414 | +0.80(+0.31%) |
Dec 19, 2019 | 259.98 | 260.79 | 259.90 | 260.72 | 1,980,433 | +1.15(+0.44%) |
Dec 18, 2019 | 260.11 | 260.21 | 259.52 | 259.57 | 1,737,645 | -0.18(-0.07%) |
Dec 17, 2019 | 259.56 | 260.30 | 259.30 | 259.75 | 1,852,452 | +0.30(+0.12%) |
Dec 16, 2019 | 259.32 | 260.40 | 259.32 | 259.44 | 2,309,900 | +0.88(+0.34%) |
Dec 13, 2019 | 258.40 | 259.94 | 257.55 | 258.56 | 3,346,061 | +0.15(+0.06%) |
Dec 12, 2019 | 256.19 | 259.33 | 255.94 | 258.42 | 4,110,100 | +2.04(+0.80%) |
Dec 11, 2019 | 255.83 | 256.54 | 255.39 | 256.38 | 2,096,656 | +0.24(+0.09%) |
Dec 10, 2019 | 256.35 | 256.76 | 255.38 | 256.14 | 1,535,117 | -0.27(-0.11%) |
Dec 09, 2019 | 257.04 | 257.29 | 256.36 | 256.41 | 1,315,979 | -0.86(-0.34%) |
Dec 06, 2019 | 256.13 | 257.49 | 256.07 | 257.27 | 2,931,567 | +3.06(+1.20%) |
Dec 05, 2019 | 254.67 | 254.67 | 253.10 | 254.21 | 1,585,355 | +0.28(+0.11%) |
Dec 04, 2019 | 253.88 | 254.58 | 253.52 | 253.93 | 2,104,095 | +1.41(+0.56%) |
Dec 03, 2019 | 252.44 | 252.63 | 250.78 | 252.52 | 4,184,212 | -2.47(-0.97%) |