Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 210.06 | 224.01 | 209.42 | 222.55 | 1,663,536 | +4.91(+2.25%) |
Feb 27, 2020 | 221.38 | 225.93 | 217.25 | 217.64 | 1,432,830 | -10.53(-4.62%) |
Feb 26, 2020 | 229.74 | 233.19 | 226.78 | 228.17 | 1,571,358 | +0.31(+0.13%) |
Feb 25, 2020 | 238.01 | 238.37 | 226.50 | 227.87 | 1,778,334 | -7.00(-2.98%) |
Feb 24, 2020 | 235.10 | 238.46 | 233.31 | 234.87 | 1,310,891 | -11.82(-4.79%) |
Feb 21, 2020 | 252.47 | 252.69 | 245.71 | 246.69 | 860,722 | -7.56(-2.97%) |
Feb 20, 2020 | 257.18 | 257.86 | 250.50 | 254.24 | 798,943 | -3.74(-1.45%) |
Feb 19, 2020 | 254.84 | 258.46 | 254.84 | 257.99 | 546,892 | +6.35(+2.52%) |
Feb 18, 2020 | 251.04 | 252.04 | 249.72 | 251.64 | 836,880 | -3.27(-1.28%) |
Feb 14, 2020 | 257.77 | 258.62 | 253.64 | 254.91 | 474,522 | -0.85(-0.33%) |
Feb 13, 2020 | 253.39 | 257.43 | 253.08 | 255.77 | 583,237 | +0.27(+0.11%) |
Feb 12, 2020 | 254.43 | 255.87 | 254.20 | 255.50 | 536,815 | +3.88(+1.54%) |
Feb 11, 2020 | 249.03 | 253.08 | 249.03 | 251.62 | 391,564 | +4.98(+2.02%) |
Feb 10, 2020 | 240.96 | 246.77 | 240.96 | 246.64 | 420,617 | +3.41(+1.40%) |
Feb 07, 2020 | 246.18 | 246.61 | 242.93 | 243.23 | 538,368 | -5.88(-2.36%) |
Feb 06, 2020 | 248.87 | 249.23 | 246.10 | 249.10 | 370,462 | +0.14(+0.06%) |
Feb 05, 2020 | 247.99 | 249.38 | 245.28 | 248.96 | 697,504 | +5.61(+2.30%) |
Feb 04, 2020 | 242.27 | 243.72 | 241.06 | 243.35 | 855,798 | +7.37(+3.12%) |
Feb 03, 2020 | 234.08 | 236.56 | 233.92 | 235.98 | 597,411 | +2.61(+1.12%) |
Jan 31, 2020 | 239.78 | 239.97 | 232.25 | 233.37 | 748,237 | -8.63(-3.57%) |
Jan 30, 2020 | 240.66 | 242.71 | 237.25 | 242.00 | 604,799 | +0.01(+0.00%) |
Jan 29, 2020 | 245.65 | 246.26 | 241.85 | 241.99 | 431,312 | -4.53(-1.84%) |
Jan 28, 2020 | 243.66 | 247.38 | 242.31 | 246.52 | 835,419 | +5.59(+2.32%) |
Jan 27, 2020 | 243.39 | 243.88 | 240.44 | 240.93 | 1,115,308 | -9.56(-3.82%) |
Jan 24, 2020 | 256.88 | 257.25 | 248.74 | 250.50 | 564,719 | -2.69(-1.06%) |
Jan 23, 2020 | 252.24 | 253.41 | 249.95 | 253.19 | 373,147 | +1.90(+0.76%) |
Jan 22, 2020 | 251.44 | 254.08 | 250.71 | 251.28 | 434,412 | +1.68(+0.67%) |
Jan 21, 2020 | 248.77 | 250.47 | 248.56 | 249.60 | 572,777 | -0.14(-0.06%) |
Jan 17, 2020 | 249.39 | 249.75 | 247.79 | 249.75 | 352,871 | +1.86(+0.75%) |
Jan 16, 2020 | 245.91 | 247.98 | 245.73 | 247.88 | 593,477 | +3.86(+1.58%) |
Jan 15, 2020 | 246.98 | 247.10 | 243.02 | 244.03 | 526,504 | -2.61(-1.06%) |
Jan 14, 2020 | 246.75 | 248.71 | 245.35 | 246.64 | 311,243 | +0.54(+0.22%) |
Jan 13, 2020 | 244.96 | 246.44 | 244.21 | 246.10 | 329,803 | +2.84(+1.17%) |
Jan 10, 2020 | 246.23 | 246.23 | 242.55 | 243.26 | 677,725 | -1.42(-0.58%) |
Jan 09, 2020 | 246.52 | 246.52 | 242.37 | 244.68 | 222,004 | +1.54(+0.63%) |
Jan 08, 2020 | 243.84 | 244.78 | 242.10 | 243.14 | 450,571 | -0.22(-0.09%) |
Jan 07, 2020 | 241.94 | 244.32 | 240.51 | 243.36 | 398,044 | +4.40(+1.84%) |
Jan 06, 2020 | 238.45 | 239.73 | 237.40 | 238.97 | 560,733 | -2.52(-1.04%) |
Jan 03, 2020 | 242.28 | 243.59 | 240.95 | 241.48 | 428,694 | -4.59(-1.86%) |
Jan 02, 2020 | 244.12 | 246.07 | 242.91 | 246.07 | 442,772 | +4.98(+2.07%) |
Dec 31, 2019 | 239.19 | 241.21 | 239.07 | 241.09 | 209,764 | +0.65(+0.27%) |
Dec 30, 2019 | 242.20 | 242.20 | 238.78 | 240.43 | 388,571 | -1.82(-0.75%) |
Dec 27, 2019 | 243.74 | 243.74 | 241.44 | 242.26 | 383,284 | -0.48(-0.20%) |
Dec 26, 2019 | 243.49 | 243.49 | 241.83 | 242.74 | 227,079 | +0.28(+0.11%) |
Dec 24, 2019 | 242.60 | 242.66 | 241.23 | 242.46 | 174,977 | +0.39(+0.16%) |
Dec 23, 2019 | 243.19 | 243.31 | 241.76 | 242.07 | 470,826 | +0.77(+0.32%) |
Dec 20, 2019 | 240.68 | 241.87 | 239.56 | 241.30 | 359,537 | +2.28(+0.95%) |
Dec 19, 2019 | 238.06 | 239.02 | 236.92 | 239.02 | 369,197 | +1.91(+0.81%) |
Dec 18, 2019 | 237.71 | 237.71 | 236.25 | 237.11 | 334,605 | -0.12(-0.05%) |
Dec 17, 2019 | 237.47 | 237.70 | 236.00 | 237.24 | 338,223 | +1.07(+0.45%) |
Dec 16, 2019 | 236.51 | 238.22 | 235.99 | 236.17 | 728,713 | +2.24(+0.96%) |
Dec 13, 2019 | 235.09 | 237.51 | 232.87 | 233.93 | 604,761 | -1.03(-0.44%) |
Dec 12, 2019 | 228.42 | 235.37 | 228.42 | 234.97 | 763,079 | +6.20(+2.71%) |
Dec 11, 2019 | 224.76 | 229.11 | 224.60 | 228.77 | 508,329 | +4.59(+2.05%) |
Dec 10, 2019 | 224.40 | 225.64 | 223.33 | 224.17 | 182,104 | +0.95(+0.42%) |
Dec 09, 2019 | 224.78 | 224.98 | 223.20 | 223.23 | 171,712 | -1.02(-0.46%) |
Dec 06, 2019 | 223.79 | 224.90 | 223.39 | 224.25 | 349,206 | +3.19(+1.45%) |
Dec 05, 2019 | 221.48 | 221.96 | 220.09 | 221.06 | 517,318 | +1.10(+0.50%) |
Dec 04, 2019 | 219.51 | 220.91 | 219.31 | 219.96 | 376,808 | +3.43(+1.58%) |
Dec 03, 2019 | 215.21 | 216.75 | 214.17 | 216.53 | 710,053 | -3.41(-1.55%) |