Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 220.99 | 231.61 | 220.19 | 231.00 | 207,240 | +1.87(+0.81%) |
Feb 27, 2020 | 234.24 | 238.47 | 229.07 | 229.13 | 119,033 | -11.38(-4.73%) |
Feb 26, 2020 | 240.90 | 245.59 | 238.93 | 240.51 | 116,000 | +0.46(+0.19%) |
Feb 25, 2020 | 249.40 | 249.94 | 239.06 | 240.05 | 518,662 | -7.33(-2.96%) |
Feb 24, 2020 | 246.27 | 250.33 | 244.84 | 247.38 | 110,554 | -10.41(-4.04%) |
Feb 21, 2020 | 262.31 | 262.31 | 256.65 | 257.79 | 56,566 | -5.88(-2.23%) |
Feb 20, 2020 | 265.50 | 266.15 | 260.47 | 263.67 | 54,269 | -2.21(-0.83%) |
Feb 19, 2020 | 265.01 | 266.46 | 265.01 | 265.87 | 29,449 | +2.57(+0.98%) |
Feb 18, 2020 | 262.06 | 263.69 | 262.01 | 263.30 | 29,574 | -0.09(-0.03%) |
Feb 14, 2020 | 263.28 | 264.01 | 262.26 | 263.39 | 29,910 | +0.88(+0.33%) |
Feb 13, 2020 | 261.03 | 263.55 | 261.02 | 262.52 | 37,279 | -0.31(-0.12%) |
Feb 12, 2020 | 261.96 | 262.86 | 261.01 | 262.82 | 26,408 | +2.75(+1.06%) |
Feb 11, 2020 | 262.06 | 262.77 | 259.88 | 260.07 | 37,086 | -0.23(-0.09%) |
Feb 10, 2020 | 256.03 | 260.31 | 256.03 | 260.30 | 21,722 | +3.39(+1.32%) |
Feb 07, 2020 | 257.20 | 258.65 | 256.28 | 256.90 | 21,364 | -1.55(-0.60%) |
Feb 06, 2020 | 257.23 | 258.46 | 256.56 | 258.46 | 18,799 | +2.15(+0.84%) |
Feb 05, 2020 | 259.05 | 259.05 | 254.63 | 256.31 | 64,929 | +0.54(+0.21%) |
Feb 04, 2020 | 253.57 | 255.87 | 253.13 | 255.76 | 128,099 | +5.33(+2.13%) |
Feb 03, 2020 | 247.86 | 251.02 | 247.86 | 250.44 | 21,572 | +3.26(+1.32%) |
Jan 31, 2020 | 252.41 | 252.41 | 246.22 | 247.17 | 31,335 | -4.09(-1.63%) |
Jan 30, 2020 | 249.20 | 251.27 | 248.20 | 251.27 | 40,926 | +0.41(+0.16%) |
Jan 29, 2020 | 252.34 | 252.34 | 250.16 | 250.86 | 17,861 | -0.01(-0.00%) |
Jan 28, 2020 | 248.44 | 251.34 | 247.66 | 250.87 | 25,605 | +4.18(+1.69%) |
Jan 27, 2020 | 246.51 | 248.05 | 245.59 | 246.69 | 61,710 | -5.65(-2.24%) |
Jan 24, 2020 | 255.49 | 255.87 | 251.07 | 252.34 | 43,238 | -1.58(-0.62%) |
Jan 23, 2020 | 253.02 | 254.01 | 252.07 | 253.93 | 17,866 | +1.03(+0.41%) |
Jan 22, 2020 | 253.78 | 254.45 | 252.65 | 252.89 | 25,798 | +0.61(+0.24%) |
Jan 21, 2020 | 251.50 | 253.10 | 251.10 | 252.28 | 26,711 | +0.13(+0.05%) |
Jan 17, 2020 | 252.02 | 252.31 | 250.69 | 252.16 | 34,489 | +1.33(+0.53%) |
Jan 16, 2020 | 249.68 | 250.83 | 249.23 | 250.83 | 25,156 | +2.81(+1.13%) |
Jan 15, 2020 | 248.00 | 249.05 | 247.30 | 248.02 | 23,699 | +0.42(+0.17%) |
Jan 14, 2020 | 249.18 | 249.43 | 247.59 | 247.60 | 28,138 | -1.46(-0.59%) |
Jan 13, 2020 | 247.17 | 249.06 | 247.07 | 249.06 | 87,484 | +2.99(+1.21%) |
Jan 10, 2020 | 247.61 | 247.61 | 245.55 | 246.07 | 37,236 | -0.40(-0.16%) |
Jan 09, 2020 | 246.11 | 246.59 | 245.66 | 246.48 | 34,273 | +2.19(+0.90%) |
Jan 08, 2020 | 242.29 | 245.41 | 242.29 | 244.28 | 41,115 | +2.05(+0.85%) |
Jan 07, 2020 | 242.39 | 243.05 | 241.59 | 242.23 | 25,364 | +0.08(+0.03%) |
Jan 06, 2020 | 238.35 | 242.15 | 238.05 | 242.15 | 65,816 | +1.55(+0.65%) |
Jan 03, 2020 | 239.35 | 241.52 | 239.19 | 240.60 | 34,794 | -2.00(-0.82%) |
Jan 02, 2020 | 240.26 | 242.59 | 240.13 | 242.59 | 356,689 | +4.58(+1.92%) |
Dec 31, 2019 | 236.75 | 238.25 | 236.75 | 238.01 | 15,362 | +0.45(+0.19%) |
Dec 30, 2019 | 239.56 | 239.56 | 236.63 | 237.56 | 23,871 | -2.03(-0.85%) |
Dec 27, 2019 | 240.72 | 240.72 | 239.18 | 239.60 | 20,449 | -0.22(-0.09%) |
Dec 26, 2019 | 238.04 | 239.81 | 237.91 | 239.81 | 65,519 | +2.39(+1.01%) |
Dec 24, 2019 | 237.66 | 237.66 | 236.94 | 237.42 | 29,300 | +0.03(+0.01%) |
Dec 23, 2019 | 237.84 | 237.98 | 237.31 | 237.39 | 54,292 | +0.37(+0.16%) |
Dec 20, 2019 | 237.39 | 237.42 | 236.43 | 237.02 | 58,906 | +0.90(+0.38%) |
Dec 19, 2019 | 234.61 | 236.12 | 234.61 | 236.12 | 42,714 | +1.72(+0.73%) |
Dec 18, 2019 | 234.38 | 235.13 | 234.17 | 234.40 | 39,917 | +0.46(+0.20%) |
Dec 17, 2019 | 234.56 | 234.56 | 233.44 | 233.93 | 39,227 | -0.13(-0.05%) |
Dec 16, 2019 | 233.42 | 234.64 | 232.72 | 234.06 | 22,122 | +2.12(+0.91%) |
Dec 13, 2019 | 230.80 | 232.69 | 230.43 | 231.94 | 74,980 | +1.02(+0.44%) |
Dec 12, 2019 | 228.89 | 231.66 | 228.70 | 230.93 | 35,438 | +1.49(+0.65%) |
Dec 11, 2019 | 228.62 | 229.47 | 228.07 | 229.44 | 23,686 | +1.64(+0.72%) |
Dec 10, 2019 | 228.46 | 228.89 | 227.57 | 227.79 | 28,745 | -0.49(-0.22%) |
Dec 09, 2019 | 228.65 | 229.74 | 228.26 | 228.29 | 21,378 | -0.79(-0.35%) |
Dec 06, 2019 | 228.58 | 229.30 | 228.58 | 229.08 | 19,050 | +2.06(+0.91%) |
Dec 05, 2019 | 227.34 | 227.41 | 226.39 | 227.02 | 43,424 | +0.41(+0.18%) |
Dec 04, 2019 | 227.27 | 227.53 | 226.50 | 226.61 | 19,213 | +0.78(+0.35%) |
Dec 03, 2019 | 223.63 | 225.89 | 223.23 | 225.82 | 74,082 | -1.40(-0.62%) |