Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 210.01 | 223.96 | 209.38 | 222.50 | 1,663,888 | +4.91(+2.25%) |
Feb 27, 2020 | 221.34 | 225.88 | 217.20 | 217.59 | 1,433,134 | -10.53(-4.62%) |
Feb 26, 2020 | 229.69 | 233.14 | 226.73 | 228.12 | 1,571,691 | +0.31(+0.13%) |
Feb 25, 2020 | 237.96 | 238.32 | 226.46 | 227.82 | 1,778,712 | -7.00(-2.98%) |
Feb 24, 2020 | 235.06 | 238.41 | 233.26 | 234.82 | 1,311,169 | -11.82(-4.79%) |
Feb 21, 2020 | 252.42 | 252.64 | 245.65 | 246.63 | 860,905 | -7.56(-2.97%) |
Feb 20, 2020 | 257.12 | 257.81 | 250.44 | 254.19 | 799,112 | -3.74(-1.45%) |
Feb 19, 2020 | 254.78 | 258.41 | 254.78 | 257.93 | 547,008 | +6.34(+2.52%) |
Feb 18, 2020 | 250.99 | 251.99 | 249.67 | 251.59 | 837,058 | -3.27(-1.28%) |
Feb 14, 2020 | 257.72 | 258.56 | 253.58 | 254.86 | 474,622 | -0.85(-0.33%) |
Feb 13, 2020 | 253.33 | 257.37 | 253.03 | 255.71 | 583,361 | +0.27(+0.11%) |
Feb 12, 2020 | 254.38 | 255.82 | 254.15 | 255.44 | 536,929 | +3.88(+1.54%) |
Feb 11, 2020 | 248.97 | 253.03 | 248.97 | 251.57 | 391,647 | +4.98(+2.02%) |
Feb 10, 2020 | 240.91 | 246.72 | 240.91 | 246.58 | 420,707 | +3.41(+1.40%) |
Feb 07, 2020 | 246.12 | 246.56 | 242.88 | 243.18 | 538,482 | -5.88(-2.36%) |
Feb 06, 2020 | 248.82 | 249.18 | 246.05 | 249.05 | 370,541 | +0.14(+0.06%) |
Feb 05, 2020 | 247.94 | 249.33 | 245.23 | 248.91 | 697,652 | +5.61(+2.30%) |
Feb 04, 2020 | 242.22 | 243.67 | 241.01 | 243.30 | 855,979 | +7.37(+3.12%) |
Feb 03, 2020 | 234.03 | 236.50 | 233.88 | 235.93 | 597,538 | +2.61(+1.12%) |
Jan 31, 2020 | 239.73 | 239.92 | 232.21 | 233.32 | 748,395 | -8.63(-3.57%) |
Jan 30, 2020 | 240.60 | 242.66 | 237.20 | 241.95 | 604,927 | +0.01(+0.00%) |
Jan 29, 2020 | 245.60 | 246.21 | 241.79 | 241.94 | 431,403 | -4.53(-1.84%) |
Jan 28, 2020 | 243.61 | 247.33 | 242.25 | 246.47 | 835,596 | +5.59(+2.32%) |
Jan 27, 2020 | 243.34 | 243.83 | 240.39 | 240.88 | 1,115,545 | -9.56(-3.82%) |
Jan 24, 2020 | 256.83 | 257.19 | 248.69 | 250.44 | 564,838 | -2.69(-1.06%) |
Jan 23, 2020 | 252.19 | 253.36 | 249.90 | 253.13 | 373,227 | +1.90(+0.76%) |
Jan 22, 2020 | 251.38 | 254.02 | 250.65 | 251.23 | 434,505 | +1.68(+0.67%) |
Jan 21, 2020 | 248.72 | 250.41 | 248.50 | 249.55 | 572,898 | -0.14(-0.06%) |
Jan 17, 2020 | 249.34 | 249.69 | 247.74 | 249.69 | 352,946 | +1.86(+0.75%) |
Jan 16, 2020 | 245.85 | 247.93 | 245.68 | 247.83 | 593,603 | +3.86(+1.58%) |
Jan 15, 2020 | 246.93 | 247.04 | 242.97 | 243.97 | 526,615 | -2.61(-1.06%) |
Jan 14, 2020 | 246.70 | 248.66 | 245.30 | 246.58 | 311,309 | +0.54(+0.22%) |
Jan 13, 2020 | 244.90 | 246.39 | 244.16 | 246.05 | 329,873 | +2.84(+1.17%) |
Jan 10, 2020 | 246.18 | 246.18 | 242.50 | 243.21 | 677,869 | -1.42(-0.58%) |
Jan 09, 2020 | 246.47 | 246.47 | 242.32 | 244.63 | 222,051 | +1.54(+0.63%) |
Jan 08, 2020 | 243.79 | 244.73 | 242.05 | 243.09 | 450,666 | -0.22(-0.09%) |
Jan 07, 2020 | 241.89 | 244.27 | 240.46 | 243.31 | 398,129 | +4.40(+1.84%) |
Jan 06, 2020 | 238.40 | 239.68 | 237.35 | 238.91 | 560,852 | -2.52(-1.04%) |
Jan 03, 2020 | 242.23 | 243.54 | 240.90 | 241.43 | 428,785 | -4.59(-1.87%) |
Jan 02, 2020 | 244.07 | 246.02 | 242.86 | 246.02 | 442,866 | +4.98(+2.07%) |
Dec 31, 2019 | 239.13 | 241.16 | 239.02 | 241.04 | 209,809 | +0.65(+0.27%) |
Dec 30, 2019 | 242.15 | 242.15 | 238.73 | 240.38 | 388,654 | -1.82(-0.75%) |
Dec 27, 2019 | 243.69 | 243.69 | 241.39 | 242.21 | 383,365 | -0.48(-0.20%) |
Dec 26, 2019 | 243.44 | 243.44 | 241.78 | 242.69 | 227,127 | +0.28(+0.11%) |
Dec 24, 2019 | 242.55 | 242.61 | 241.18 | 242.41 | 175,014 | +0.39(+0.16%) |
Dec 23, 2019 | 243.14 | 243.26 | 241.71 | 242.01 | 470,926 | +0.77(+0.32%) |
Dec 20, 2019 | 240.63 | 241.81 | 239.51 | 241.25 | 359,613 | +2.28(+0.95%) |
Dec 19, 2019 | 238.01 | 238.97 | 236.87 | 238.97 | 369,275 | +1.91(+0.81%) |
Dec 18, 2019 | 237.66 | 237.66 | 236.20 | 237.06 | 334,676 | -0.12(-0.05%) |
Dec 17, 2019 | 237.42 | 237.65 | 235.95 | 237.19 | 338,294 | +1.07(+0.45%) |
Dec 16, 2019 | 236.46 | 238.17 | 235.94 | 236.12 | 728,868 | +2.24(+0.96%) |
Dec 13, 2019 | 235.04 | 237.46 | 232.82 | 233.88 | 604,889 | -1.03(-0.44%) |
Dec 12, 2019 | 228.37 | 235.32 | 228.37 | 234.92 | 763,241 | +6.20(+2.71%) |
Dec 11, 2019 | 224.71 | 229.06 | 224.56 | 228.72 | 508,436 | +4.59(+2.05%) |
Dec 10, 2019 | 224.36 | 225.59 | 223.28 | 224.13 | 182,143 | +0.95(+0.42%) |
Dec 09, 2019 | 224.73 | 224.93 | 223.15 | 223.18 | 171,748 | -1.02(-0.46%) |
Dec 06, 2019 | 223.74 | 224.85 | 223.34 | 224.20 | 349,280 | +3.19(+1.45%) |
Dec 05, 2019 | 221.43 | 221.92 | 220.04 | 221.01 | 517,428 | +1.10(+0.50%) |
Dec 04, 2019 | 219.47 | 220.87 | 219.27 | 219.91 | 376,888 | +3.42(+1.58%) |
Dec 03, 2019 | 215.16 | 216.70 | 214.12 | 216.48 | 710,204 | -3.41(-1.55%) |