Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 242.35 | 252.64 | 241.78 | 249.28 | 3,077,453 | -0.75(-0.30%) |
Feb 27, 2020 | 255.07 | 259.94 | 249.65 | 250.03 | 2,401,829 | -9.98(-3.84%) |
Feb 26, 2020 | 261.65 | 265.71 | 254.73 | 260.01 | 1,787,499 | +0.73(+0.28%) |
Feb 25, 2020 | 270.73 | 270.99 | 256.46 | 259.28 | 2,016,119 | -9.79(-3.64%) |
Feb 24, 2020 | 274.88 | 274.89 | 268.18 | 269.07 | 2,597,564 | -16.69(-5.84%) |
Feb 21, 2020 | 283.16 | 287.78 | 281.36 | 285.76 | 1,145,794 | +0.75(+0.26%) |
Feb 20, 2020 | 292.23 | 292.52 | 284.77 | 285.01 | 1,948,520 | -9.81(-3.33%) |
Feb 19, 2020 | 292.84 | 295.27 | 290.21 | 294.83 | 1,380,668 | +1.56(+0.53%) |
Feb 18, 2020 | 288.42 | 295.10 | 286.79 | 293.27 | 2,034,264 | +4.49(+1.55%) |
Feb 14, 2020 | 290.20 | 291.72 | 286.49 | 288.78 | 1,478,600 | -1.02(-0.35%) |
Feb 13, 2020 | 285.78 | 290.42 | 285.61 | 289.79 | 1,991,764 | +2.78(+0.97%) |
Feb 12, 2020 | 277.58 | 287.72 | 277.58 | 287.01 | 2,849,852 | +15.60(+5.75%) |
Feb 11, 2020 | 268.63 | 271.44 | 265.47 | 271.41 | 1,832,785 | +3.26(+1.21%) |
Feb 10, 2020 | 267.50 | 269.59 | 265.70 | 268.15 | 1,185,166 | +0.07(+0.03%) |
Feb 07, 2020 | 271.21 | 273.28 | 267.89 | 268.08 | 1,647,530 | -5.67(-2.07%) |
Feb 06, 2020 | 280.01 | 280.01 | 271.53 | 273.76 | 1,814,883 | -4.85(-1.74%) |
Feb 05, 2020 | 267.00 | 284.28 | 267.00 | 278.61 | 2,525,632 | +13.54(+5.11%) |
Feb 04, 2020 | 261.70 | 268.95 | 261.70 | 265.07 | 1,458,076 | +6.73(+2.61%) |
Feb 03, 2020 | 258.03 | 262.42 | 254.81 | 258.34 | 1,985,885 | +1.12(+0.43%) |
Jan 31, 2020 | 257.61 | 260.40 | 255.99 | 257.22 | 2,276,015 | -0.59(-0.23%) |
Jan 30, 2020 | 261.08 | 262.23 | 253.74 | 257.82 | 2,824,213 | -6.81(-2.57%) |
Jan 29, 2020 | 271.01 | 273.76 | 263.89 | 264.62 | 4,589,761 | -16.88(-6.00%) |
Jan 28, 2020 | 276.35 | 284.70 | 275.50 | 281.50 | 2,047,494 | +7.06(+2.57%) |
Jan 27, 2020 | 284.71 | 284.88 | 270.48 | 274.44 | 2,474,782 | -13.81(-4.79%) |
Jan 24, 2020 | 295.58 | 296.30 | 286.45 | 288.25 | 1,122,692 | -6.90(-2.34%) |
Jan 23, 2020 | 294.25 | 296.09 | 292.14 | 295.16 | 1,123,427 | +0.86(+0.29%) |
Jan 22, 2020 | 297.37 | 297.37 | 292.96 | 294.29 | 1,029,294 | -2.40(-0.81%) |
Jan 21, 2020 | 294.71 | 298.87 | 293.96 | 296.70 | 1,023,508 | +0.58(+0.20%) |
Jan 17, 2020 | 295.81 | 296.37 | 290.97 | 296.12 | 1,353,708 | +0.33(+0.11%) |
Jan 16, 2020 | 293.72 | 295.97 | 292.92 | 295.79 | 726,291 | +3.39(+1.16%) |
Jan 15, 2020 | 288.23 | 295.54 | 288.19 | 292.39 | 1,444,912 | +4.53(+1.57%) |
Jan 14, 2020 | 287.05 | 289.00 | 285.87 | 287.87 | 1,101,181 | +0.14(+0.05%) |
Jan 13, 2020 | 297.56 | 297.68 | 287.34 | 287.73 | 1,811,544 | -10.67(-3.57%) |
Jan 10, 2020 | 298.59 | 299.71 | 297.12 | 298.39 | 1,082,677 | +1.29(+0.43%) |
Jan 09, 2020 | 298.48 | 299.62 | 296.50 | 297.11 | 1,485,003 | -1.04(-0.35%) |
Jan 08, 2020 | 291.75 | 299.38 | 289.44 | 298.14 | 2,132,556 | +7.70(+2.65%) |
Jan 07, 2020 | 290.11 | 291.16 | 285.66 | 290.44 | 1,354,379 | -0.88(-0.30%) |
Jan 06, 2020 | 286.37 | 291.43 | 285.82 | 291.33 | 1,349,634 | +3.46(+1.20%) |
Jan 03, 2020 | 284.76 | 290.43 | 284.76 | 287.87 | 1,017,601 | -3.87(-1.33%) |
Jan 02, 2020 | 293.48 | 293.62 | 288.18 | 291.73 | 1,238,139 | -1.12(-0.38%) |
Dec 31, 2019 | 296.03 | 296.27 | 291.06 | 292.86 | 944,687 | -3.18(-1.07%) |
Dec 30, 2019 | 297.23 | 297.26 | 295.21 | 296.04 | 857,705 | -1.08(-0.36%) |
Dec 27, 2019 | 295.80 | 297.29 | 295.38 | 297.12 | 623,741 | +1.61(+0.54%) |
Dec 26, 2019 | 295.56 | 295.97 | 294.78 | 295.50 | 499,745 | +0.25(+0.09%) |
Dec 24, 2019 | 294.59 | 295.51 | 293.30 | 295.25 | 343,428 | +1.28(+0.44%) |
Dec 23, 2019 | 293.90 | 295.36 | 291.32 | 293.97 | 1,349,127 | +0.17(+0.06%) |
Dec 20, 2019 | 292.56 | 294.11 | 288.64 | 293.80 | 2,911,926 | +4.63(+1.60%) |
Dec 19, 2019 | 285.56 | 290.68 | 284.98 | 289.16 | 2,002,002 | +4.89(+1.72%) |
Dec 18, 2019 | 282.11 | 285.80 | 281.30 | 284.28 | 1,139,726 | +2.37(+0.84%) |
Dec 17, 2019 | 282.16 | 284.39 | 280.23 | 281.91 | 1,142,143 | -1.01(-0.36%) |
Dec 16, 2019 | 277.02 | 288.32 | 276.37 | 282.92 | 2,084,323 | +7.43(+2.70%) |
Dec 13, 2019 | 276.40 | 279.86 | 274.94 | 275.49 | 925,195 | -0.29(-0.11%) |
Dec 12, 2019 | 273.27 | 276.38 | 271.88 | 275.78 | 1,145,398 | +3.70(+1.36%) |
Dec 11, 2019 | 274.50 | 275.81 | 271.16 | 272.08 | 1,185,715 | -3.15(-1.14%) |
Dec 10, 2019 | 274.00 | 275.73 | 271.85 | 275.23 | 890,479 | +1.47(+0.54%) |
Dec 09, 2019 | 276.76 | 276.76 | 273.67 | 273.76 | 1,247,109 | -2.85(-1.03%) |
Dec 06, 2019 | 273.52 | 276.94 | 272.32 | 276.61 | 1,669,188 | -1.00(-0.36%) |
Dec 05, 2019 | 278.01 | 279.60 | 275.60 | 277.61 | 1,000,369 | -1.05(-0.38%) |
Dec 04, 2019 | 279.26 | 280.33 | 277.05 | 278.65 | 924,009 | +1.93(+0.70%) |
Dec 03, 2019 | 275.58 | 277.48 | 273.01 | 276.72 | 1,222,786 | -1.20(-0.43%) |