Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 210.23 | 224.19 | 209.59 | 222.73 | 1,662,191 | +4.91(+2.25%) |
Feb 27, 2020 | 221.56 | 226.11 | 217.42 | 217.82 | 1,431,671 | -10.54(-4.62%) |
Feb 26, 2020 | 229.92 | 233.37 | 226.97 | 228.36 | 1,570,087 | +0.31(+0.14%) |
Feb 25, 2020 | 238.21 | 238.56 | 226.69 | 228.05 | 1,776,897 | -7.00(-2.98%) |
Feb 24, 2020 | 235.30 | 238.65 | 233.50 | 235.06 | 1,309,832 | -11.83(-4.79%) |
Feb 21, 2020 | 252.68 | 252.90 | 245.90 | 246.88 | 860,026 | -7.56(-2.97%) |
Feb 20, 2020 | 257.39 | 258.07 | 250.70 | 254.45 | 798,297 | -3.75(-1.45%) |
Feb 19, 2020 | 255.04 | 258.67 | 255.04 | 258.19 | 546,450 | +6.35(+2.52%) |
Feb 18, 2020 | 251.25 | 252.25 | 249.92 | 251.84 | 836,204 | -3.28(-1.28%) |
Feb 14, 2020 | 257.98 | 258.83 | 253.84 | 255.12 | 474,138 | -0.85(-0.33%) |
Feb 13, 2020 | 253.59 | 257.64 | 253.28 | 255.97 | 582,765 | +0.27(+0.11%) |
Feb 12, 2020 | 254.64 | 256.08 | 254.41 | 255.71 | 536,381 | +3.88(+1.54%) |
Feb 11, 2020 | 249.23 | 253.28 | 249.23 | 251.82 | 391,247 | +4.99(+2.02%) |
Feb 10, 2020 | 241.16 | 246.97 | 241.16 | 246.84 | 420,277 | +3.41(+1.40%) |
Feb 07, 2020 | 246.38 | 246.81 | 243.13 | 243.43 | 537,933 | -5.88(-2.36%) |
Feb 06, 2020 | 249.07 | 249.43 | 246.30 | 249.31 | 370,163 | +0.15(+0.06%) |
Feb 05, 2020 | 248.19 | 249.58 | 245.48 | 249.16 | 696,940 | +5.61(+2.30%) |
Feb 04, 2020 | 242.46 | 243.91 | 241.25 | 243.55 | 855,106 | +7.38(+3.12%) |
Feb 03, 2020 | 234.27 | 236.75 | 234.11 | 236.17 | 596,928 | +2.61(+1.12%) |
Jan 31, 2020 | 239.97 | 240.17 | 232.44 | 233.56 | 747,632 | -8.64(-3.57%) |
Jan 30, 2020 | 240.85 | 242.91 | 237.44 | 242.19 | 604,310 | +0.01(+0.00%) |
Jan 29, 2020 | 245.85 | 246.46 | 242.04 | 242.19 | 430,963 | -4.54(-1.84%) |
Jan 28, 2020 | 243.86 | 247.59 | 242.50 | 246.72 | 834,744 | +5.59(+2.32%) |
Jan 27, 2020 | 243.59 | 244.08 | 240.64 | 241.13 | 1,114,406 | -9.57(-3.82%) |
Jan 24, 2020 | 257.09 | 257.45 | 248.94 | 250.70 | 564,262 | -2.69(-1.06%) |
Jan 23, 2020 | 252.45 | 253.62 | 250.15 | 253.39 | 372,846 | +1.90(+0.76%) |
Jan 22, 2020 | 251.64 | 254.28 | 250.91 | 251.49 | 434,061 | +1.68(+0.67%) |
Jan 21, 2020 | 248.97 | 250.67 | 248.76 | 249.81 | 572,314 | -0.14(-0.06%) |
Jan 17, 2020 | 249.59 | 249.95 | 247.99 | 249.95 | 352,585 | +1.86(+0.75%) |
Jan 16, 2020 | 246.11 | 248.18 | 245.93 | 248.09 | 592,998 | +3.86(+1.58%) |
Jan 15, 2020 | 247.18 | 247.30 | 243.21 | 244.22 | 526,078 | -2.61(-1.06%) |
Jan 14, 2020 | 246.95 | 248.91 | 245.55 | 246.84 | 310,991 | +0.54(+0.22%) |
Jan 13, 2020 | 245.16 | 246.64 | 244.41 | 246.30 | 329,536 | +2.84(+1.17%) |
Jan 10, 2020 | 246.43 | 246.43 | 242.74 | 243.45 | 677,177 | -1.42(-0.58%) |
Jan 09, 2020 | 246.72 | 246.72 | 242.57 | 244.88 | 221,825 | +1.54(+0.63%) |
Jan 08, 2020 | 244.04 | 244.98 | 242.30 | 243.34 | 450,206 | -0.22(-0.09%) |
Jan 07, 2020 | 242.14 | 244.52 | 240.71 | 243.56 | 397,722 | +4.40(+1.84%) |
Jan 06, 2020 | 238.64 | 239.93 | 237.59 | 239.16 | 560,279 | -2.52(-1.04%) |
Jan 03, 2020 | 242.47 | 243.79 | 241.15 | 241.68 | 428,348 | -4.59(-1.87%) |
Jan 02, 2020 | 244.32 | 246.27 | 243.11 | 246.27 | 442,414 | +4.99(+2.07%) |
Dec 31, 2019 | 239.38 | 241.41 | 239.26 | 241.28 | 209,595 | +0.65(+0.27%) |
Dec 30, 2019 | 242.40 | 242.40 | 238.98 | 240.63 | 388,257 | -1.83(-0.75%) |
Dec 27, 2019 | 243.93 | 243.93 | 241.64 | 242.45 | 382,974 | -0.48(-0.20%) |
Dec 26, 2019 | 243.68 | 243.68 | 242.03 | 242.94 | 226,895 | +0.28(+0.11%) |
Dec 24, 2019 | 242.80 | 242.86 | 241.43 | 242.66 | 174,836 | +0.39(+0.16%) |
Dec 23, 2019 | 243.39 | 243.51 | 241.96 | 242.26 | 470,446 | +0.77(+0.32%) |
Dec 20, 2019 | 240.88 | 242.06 | 239.75 | 241.49 | 359,246 | +2.28(+0.95%) |
Dec 19, 2019 | 238.25 | 239.22 | 237.11 | 239.22 | 368,898 | +1.91(+0.81%) |
Dec 18, 2019 | 237.90 | 237.90 | 236.44 | 237.30 | 334,335 | -0.12(-0.05%) |
Dec 17, 2019 | 237.66 | 237.89 | 236.19 | 237.43 | 337,949 | +1.07(+0.45%) |
Dec 16, 2019 | 236.70 | 238.41 | 236.18 | 236.36 | 728,124 | +2.24(+0.96%) |
Dec 13, 2019 | 235.28 | 237.70 | 233.06 | 234.12 | 604,272 | -1.03(-0.44%) |
Dec 12, 2019 | 228.61 | 235.56 | 228.61 | 235.16 | 762,462 | +6.21(+2.71%) |
Dec 11, 2019 | 224.94 | 229.30 | 224.79 | 228.95 | 507,918 | +4.60(+2.05%) |
Dec 10, 2019 | 224.59 | 225.82 | 223.51 | 224.35 | 181,957 | +0.95(+0.42%) |
Dec 09, 2019 | 224.96 | 225.16 | 223.38 | 223.41 | 171,573 | -1.02(-0.46%) |
Dec 06, 2019 | 223.97 | 225.08 | 223.57 | 224.43 | 348,924 | +3.20(+1.45%) |
Dec 05, 2019 | 221.66 | 222.14 | 220.27 | 221.23 | 516,900 | +1.10(+0.50%) |
Dec 04, 2019 | 219.69 | 221.09 | 219.49 | 220.13 | 376,503 | +3.43(+1.58%) |
Dec 03, 2019 | 215.38 | 216.93 | 214.34 | 216.71 | 709,479 | -3.41(-1.55%) |