Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 276.64 | 289.10 | 272.08 | 284.04 | 1,450,179 | -1.85(-0.65%) |
Feb 27, 2020 | 285.88 | 295.56 | 284.20 | 285.88 | 1,007,303 | -7.93(-2.70%) |
Feb 26, 2020 | 284.10 | 298.51 | 284.10 | 293.81 | 821,444 | +5.10(+1.77%) |
Feb 25, 2020 | 294.68 | 296.93 | 285.60 | 288.72 | 885,190 | -3.10(-1.06%) |
Feb 24, 2020 | 282.74 | 294.03 | 281.29 | 291.81 | 1,172,560 | -5.34(-1.80%) |
Feb 21, 2020 | 305.13 | 305.30 | 291.80 | 297.15 | 1,145,935 | -12.14(-3.93%) |
Feb 20, 2020 | 317.57 | 319.83 | 307.07 | 309.29 | 884,482 | -9.35(-2.93%) |
Feb 19, 2020 | 315.23 | 321.82 | 314.69 | 318.64 | 536,416 | +4.82(+1.53%) |
Feb 18, 2020 | 308.18 | 314.60 | 307.77 | 313.82 | 561,911 | +4.35(+1.40%) |
Feb 14, 2020 | 300.87 | 309.77 | 300.87 | 309.47 | 592,852 | +8.79(+2.92%) |
Feb 13, 2020 | 294.71 | 301.46 | 294.44 | 300.69 | 393,569 | +5.01(+1.69%) |
Feb 12, 2020 | 295.39 | 298.41 | 291.86 | 295.68 | 400,397 | +4.42(+1.52%) |
Feb 11, 2020 | 290.92 | 292.21 | 288.84 | 291.25 | 345,148 | +2.02(+0.70%) |
Feb 10, 2020 | 284.76 | 290.11 | 284.76 | 289.24 | 363,611 | +3.49(+1.22%) |
Feb 07, 2020 | 283.99 | 287.43 | 281.94 | 285.75 | 349,165 | +0.89(+0.31%) |
Feb 06, 2020 | 284.04 | 286.17 | 281.79 | 284.86 | 510,579 | +1.65(+0.58%) |
Feb 05, 2020 | 292.06 | 292.10 | 280.19 | 283.20 | 410,128 | -5.73(-1.98%) |
Feb 04, 2020 | 285.32 | 290.82 | 284.37 | 288.93 | 499,706 | +8.16(+2.90%) |
Feb 03, 2020 | 275.57 | 282.59 | 275.55 | 280.78 | 530,671 | +6.57(+2.40%) |
Jan 31, 2020 | 280.20 | 283.10 | 273.55 | 274.20 | 817,464 | -6.69(-2.38%) |
Jan 30, 2020 | 270.67 | 281.19 | 267.68 | 280.89 | 642,142 | +10.06(+3.72%) |
Jan 29, 2020 | 268.49 | 273.19 | 267.20 | 270.83 | 510,341 | +3.94(+1.48%) |
Jan 28, 2020 | 263.99 | 267.77 | 262.85 | 266.88 | 323,949 | +4.06(+1.54%) |
Jan 27, 2020 | 259.05 | 264.32 | 258.37 | 262.83 | 479,655 | -2.08(-0.79%) |
Jan 24, 2020 | 269.20 | 269.60 | 263.10 | 264.91 | 231,074 | -2.92(-1.09%) |
Jan 23, 2020 | 266.67 | 268.75 | 265.00 | 267.82 | 296,262 | -0.08(-0.03%) |
Jan 22, 2020 | 268.19 | 271.92 | 267.00 | 267.90 | 404,759 | +1.15(+0.43%) |
Jan 21, 2020 | 266.35 | 270.25 | 265.17 | 266.75 | 497,202 | -1.00(-0.37%) |
Jan 17, 2020 | 267.93 | 268.57 | 265.16 | 267.75 | 471,947 | +1.71(+0.64%) |
Jan 16, 2020 | 261.39 | 266.07 | 259.71 | 266.04 | 381,929 | +7.24(+2.80%) |
Jan 15, 2020 | 255.73 | 260.16 | 255.73 | 258.80 | 354,435 | +2.95(+1.15%) |
Jan 14, 2020 | 260.26 | 261.92 | 255.51 | 255.85 | 412,337 | -5.10(-1.96%) |
Jan 13, 2020 | 255.31 | 262.25 | 255.18 | 260.95 | 432,838 | +6.01(+2.36%) |
Jan 10, 2020 | 257.10 | 257.47 | 253.37 | 254.94 | 353,439 | -2.02(-0.79%) |
Jan 09, 2020 | 258.22 | 260.61 | 255.47 | 256.96 | 489,899 | +1.22(+0.48%) |
Jan 08, 2020 | 252.37 | 258.31 | 252.37 | 255.75 | 551,057 | +3.98(+1.58%) |
Jan 07, 2020 | 250.28 | 254.59 | 250.16 | 251.76 | 480,174 | +18.62(+7.99%) |
Jan 06, 2020 | 248.09 | 251.51 | 233.14 | 233.14 | 469,940 | -17.03(-6.81%) |
Jan 03, 2020 | 251.56 | 252.89 | 248.75 | 250.17 | 479,034 | -5.09(-1.99%) |
Jan 02, 2020 | 249.54 | 255.27 | 249.20 | 255.26 | 566,307 | +7.55(+3.05%) |
Dec 31, 2019 | 246.23 | 248.14 | 245.19 | 247.71 | 235,452 | +1.21(+0.49%) |
Dec 30, 2019 | 249.53 | 250.49 | 245.55 | 246.50 | 206,180 | -2.94(-1.18%) |
Dec 27, 2019 | 250.31 | 250.67 | 248.33 | 249.44 | 194,699 | -0.47(-0.19%) |
Dec 26, 2019 | 249.93 | 252.19 | 249.12 | 249.91 | 197,349 | +0.12(+0.05%) |
Dec 24, 2019 | 248.05 | 250.59 | 247.09 | 249.80 | 89,532 | +1.57(+0.63%) |
Dec 23, 2019 | 251.10 | 255.48 | 247.73 | 248.22 | 354,137 | -0.51(-0.20%) |
Dec 20, 2019 | 250.41 | 251.36 | 246.78 | 248.73 | 992,152 | -0.51(-0.20%) |
Dec 19, 2019 | 246.55 | 249.73 | 246.55 | 249.24 | 716,137 | +2.19(+0.89%) |
Dec 18, 2019 | 249.30 | 250.38 | 246.62 | 247.05 | 540,164 | -0.95(-0.38%) |
Dec 17, 2019 | 252.26 | 252.26 | 247.97 | 248.00 | 759,519 | -2.59(-1.03%) |
Dec 16, 2019 | 251.76 | 253.68 | 250.30 | 250.59 | 405,183 | +1.05(+0.42%) |
Dec 13, 2019 | 248.44 | 250.44 | 246.16 | 249.54 | 373,868 | +0.22(+0.09%) |
Dec 12, 2019 | 250.33 | 251.38 | 247.60 | 249.32 | 341,106 | -0.89(-0.36%) |
Dec 11, 2019 | 251.89 | 251.89 | 249.59 | 250.21 | 277,847 | -0.68(-0.27%) |
Dec 10, 2019 | 253.42 | 253.42 | 249.94 | 250.89 | 404,907 | -1.95(-0.77%) |
Dec 09, 2019 | 255.43 | 256.18 | 252.68 | 252.84 | 402,664 | -2.68(-1.05%) |
Dec 06, 2019 | 252.36 | 256.66 | 251.28 | 255.51 | 524,374 | +5.66(+2.27%) |
Dec 05, 2019 | 249.00 | 250.50 | 247.54 | 249.85 | 270,940 | +1.33(+0.54%) |
Dec 04, 2019 | 245.16 | 249.27 | 244.58 | 248.52 | 412,962 | +4.49(+1.84%) |
Dec 03, 2019 | 242.21 | 245.16 | 241.34 | 244.03 | 477,989 | -2.13(-0.87%) |