Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 200.22 | 201.59 | 195.47 | 200.93 | 2,446,719 | -4.08(-1.99%) |
Feb 27, 2020 | 212.80 | 214.19 | 204.85 | 205.01 | 1,627,438 | -9.92(-4.62%) |
Feb 26, 2020 | 216.04 | 218.61 | 214.64 | 214.93 | 1,132,173 | +0.05(+0.02%) |
Feb 25, 2020 | 217.85 | 220.42 | 213.95 | 214.88 | 1,616,903 | -0.83(-0.39%) |
Feb 24, 2020 | 219.22 | 222.33 | 215.49 | 215.71 | 1,294,234 | -7.93(-3.55%) |
Feb 21, 2020 | 226.31 | 226.78 | 222.85 | 223.65 | 922,022 | -2.72(-1.20%) |
Feb 20, 2020 | 228.78 | 229.32 | 224.42 | 226.37 | 819,004 | -3.00(-1.31%) |
Feb 19, 2020 | 228.61 | 230.10 | 227.35 | 229.36 | 1,472,494 | +2.09(+0.92%) |
Feb 18, 2020 | 225.39 | 227.46 | 224.64 | 227.28 | 786,899 | -0.45(-0.20%) |
Feb 14, 2020 | 226.91 | 227.80 | 225.80 | 227.72 | 605,986 | +1.11(+0.49%) |
Feb 13, 2020 | 223.07 | 226.62 | 222.92 | 226.61 | 818,063 | +3.54(+1.59%) |
Feb 12, 2020 | 222.84 | 224.16 | 222.24 | 223.07 | 609,734 | -0.29(-0.13%) |
Feb 11, 2020 | 224.12 | 225.69 | 223.26 | 223.37 | 850,940 | +0.15(+0.06%) |
Feb 10, 2020 | 221.84 | 223.38 | 221.36 | 223.22 | 712,614 | +0.91(+0.41%) |
Feb 07, 2020 | 222.06 | 222.77 | 221.10 | 222.31 | 951,214 | +0.51(+0.23%) |
Feb 06, 2020 | 220.65 | 222.22 | 220.17 | 221.80 | 903,772 | +1.26(+0.57%) |
Feb 05, 2020 | 221.66 | 221.85 | 218.87 | 220.54 | 1,061,882 | +1.60(+0.73%) |
Feb 04, 2020 | 219.29 | 220.86 | 218.79 | 218.94 | 1,556,974 | +1.56(+0.72%) |
Feb 03, 2020 | 214.67 | 218.08 | 213.91 | 217.38 | 1,235,122 | +4.62(+2.17%) |
Jan 31, 2020 | 216.16 | 219.97 | 212.29 | 212.77 | 1,432,152 | +0.60(+0.28%) |
Jan 30, 2020 | 207.77 | 212.38 | 207.27 | 212.17 | 1,255,954 | +2.95(+1.41%) |
Jan 29, 2020 | 209.63 | 211.02 | 208.92 | 209.22 | 869,356 | +0.02(+0.01%) |
Jan 28, 2020 | 205.04 | 210.32 | 205.04 | 209.20 | 1,016,694 | +4.45(+2.17%) |
Jan 27, 2020 | 203.49 | 205.98 | 203.49 | 204.75 | 511,018 | -1.42(-0.69%) |
Jan 24, 2020 | 206.45 | 207.54 | 204.59 | 206.17 | 662,092 | +0.31(+0.15%) |
Jan 23, 2020 | 203.56 | 206.04 | 203.03 | 205.86 | 922,990 | +1.15(+0.56%) |
Jan 22, 2020 | 204.35 | 205.60 | 204.22 | 204.71 | 657,229 | +0.63(+0.31%) |
Jan 21, 2020 | 204.12 | 205.07 | 203.03 | 204.08 | 1,082,028 | -0.57(-0.28%) |
Jan 17, 2020 | 203.74 | 204.76 | 203.21 | 204.65 | 976,369 | +1.64(+0.81%) |
Jan 16, 2020 | 203.03 | 203.81 | 202.01 | 203.01 | 568,102 | +1.08(+0.54%) |
Jan 15, 2020 | 200.63 | 203.18 | 199.94 | 201.93 | 553,315 | +1.33(+0.66%) |
Jan 14, 2020 | 201.51 | 202.13 | 199.72 | 200.60 | 627,829 | -1.37(-0.68%) |
Jan 13, 2020 | 201.23 | 202.34 | 200.50 | 201.97 | 566,307 | +0.98(+0.49%) |
Jan 10, 2020 | 202.27 | 202.70 | 200.51 | 200.99 | 464,168 | -1.00(-0.50%) |
Jan 09, 2020 | 201.52 | 202.42 | 201.03 | 202.00 | 547,543 | +1.40(+0.70%) |
Jan 08, 2020 | 199.94 | 202.00 | 199.49 | 200.60 | 716,053 | +0.82(+0.41%) |
Jan 07, 2020 | 198.49 | 201.43 | 198.49 | 199.78 | 512,905 | -1.71(-0.85%) |
Jan 06, 2020 | 200.19 | 201.48 | 199.75 | 201.48 | 767,109 | +0.58(+0.29%) |
Jan 03, 2020 | 199.98 | 201.81 | 199.98 | 200.91 | 519,239 | -0.79(-0.39%) |
Jan 02, 2020 | 202.09 | 202.75 | 200.83 | 201.70 | 859,327 | +0.48(+0.24%) |
Dec 31, 2019 | 200.59 | 201.33 | 199.97 | 201.21 | 526,692 | +0.63(+0.31%) |
Dec 30, 2019 | 200.91 | 201.28 | 198.97 | 200.59 | 560,098 | +0.13(+0.06%) |
Dec 27, 2019 | 201.21 | 201.28 | 198.44 | 200.46 | 1,772,412 | -0.43(-0.21%) |
Dec 26, 2019 | 200.98 | 201.25 | 199.89 | 200.89 | 650,604 | +0.24(+0.12%) |
Dec 24, 2019 | 200.72 | 200.91 | 199.21 | 200.64 | 285,602 | -0.10(-0.05%) |
Dec 23, 2019 | 203.66 | 203.66 | 200.21 | 200.74 | 751,466 | -2.06(-1.01%) |
Dec 20, 2019 | 204.38 | 205.43 | 201.83 | 202.80 | 1,601,920 | +0.19(+0.10%) |
Dec 19, 2019 | 200.57 | 202.69 | 199.28 | 202.60 | 781,515 | +3.57(+1.80%) |
Dec 18, 2019 | 200.91 | 201.09 | 198.31 | 199.03 | 1,381,663 | -1.52(-0.76%) |
Dec 17, 2019 | 200.19 | 201.23 | 199.65 | 200.55 | 1,421,104 | +0.57(+0.29%) |
Dec 16, 2019 | 200.34 | 200.92 | 198.21 | 199.98 | 768,091 | +0.83(+0.42%) |
Dec 13, 2019 | 197.72 | 199.54 | 195.94 | 199.15 | 1,228,225 | +0.26(+0.13%) |
Dec 12, 2019 | 197.82 | 199.07 | 197.31 | 198.89 | 799,972 | +0.69(+0.35%) |
Dec 11, 2019 | 198.38 | 199.19 | 197.28 | 198.20 | 490,107 | -0.03(-0.01%) |
Dec 10, 2019 | 198.29 | 198.91 | 197.06 | 198.23 | 452,067 | -0.30(-0.15%) |
Dec 09, 2019 | 198.69 | 199.24 | 197.21 | 198.53 | 622,074 | -0.46(-0.23%) |
Dec 06, 2019 | 198.04 | 199.75 | 197.17 | 198.99 | 790,039 | +2.45(+1.25%) |
Dec 05, 2019 | 196.02 | 197.09 | 193.78 | 196.54 | 1,216,699 | +1.20(+0.61%) |
Dec 04, 2019 | 193.20 | 195.40 | 192.76 | 195.34 | 520,420 | +2.15(+1.11%) |
Dec 03, 2019 | 193.14 | 194.35 | 191.85 | 193.20 | 537,111 | -1.56(-0.80%) |