Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 227.96 | 232.78 | 223.53 | 231.21 | 2,065,077 | -3.89(-1.66%) |
Feb 27, 2020 | 247.40 | 247.40 | 234.94 | 235.10 | 2,069,777 | -16.32(-6.49%) |
Feb 26, 2020 | 250.95 | 257.63 | 250.89 | 251.42 | 987,535 | +0.94(+0.38%) |
Feb 25, 2020 | 258.15 | 259.55 | 249.20 | 250.48 | 1,132,254 | -6.00(-2.34%) |
Feb 24, 2020 | 254.76 | 258.77 | 253.91 | 256.48 | 1,027,776 | -4.83(-1.85%) |
Feb 21, 2020 | 266.11 | 266.11 | 258.68 | 261.30 | 1,000,132 | -6.77(-2.52%) |
Feb 20, 2020 | 273.62 | 274.55 | 264.56 | 268.07 | 1,041,173 | -6.19(-2.26%) |
Feb 19, 2020 | 271.19 | 276.12 | 271.05 | 274.26 | 1,026,053 | +4.45(+1.65%) |
Feb 18, 2020 | 266.96 | 269.93 | 263.31 | 269.81 | 802,182 | +2.74(+1.03%) |
Feb 14, 2020 | 262.79 | 267.23 | 262.43 | 267.07 | 969,444 | +4.86(+1.86%) |
Feb 13, 2020 | 262.55 | 263.78 | 257.65 | 262.21 | 947,555 | -0.62(-0.23%) |
Feb 12, 2020 | 261.47 | 266.26 | 252.30 | 262.82 | 1,020,878 | +2.33(+0.89%) |
Feb 11, 2020 | 259.34 | 262.37 | 258.31 | 260.50 | 984,422 | +2.46(+0.95%) |
Feb 10, 2020 | 256.61 | 258.32 | 256.00 | 258.03 | 758,685 | +0.89(+0.35%) |
Feb 07, 2020 | 257.63 | 258.76 | 255.55 | 257.14 | 673,794 | -0.49(-0.19%) |
Feb 06, 2020 | 256.10 | 259.48 | 255.90 | 257.63 | 839,379 | +3.53(+1.39%) |
Feb 05, 2020 | 258.82 | 258.87 | 251.70 | 254.10 | 743,975 | -2.42(-0.94%) |
Feb 04, 2020 | 255.31 | 258.84 | 254.47 | 256.52 | 771,974 | +5.62(+2.24%) |
Feb 03, 2020 | 248.22 | 251.39 | 248.22 | 250.90 | 778,304 | +4.06(+1.64%) |
Jan 31, 2020 | 251.55 | 253.59 | 246.21 | 246.84 | 861,046 | -6.75(-2.66%) |
Jan 30, 2020 | 249.81 | 253.67 | 248.75 | 253.59 | 586,157 | +3.02(+1.20%) |
Jan 29, 2020 | 250.41 | 252.78 | 249.57 | 250.57 | 459,577 | +0.46(+0.18%) |
Jan 28, 2020 | 246.38 | 250.40 | 245.71 | 250.11 | 812,555 | +4.87(+1.99%) |
Jan 27, 2020 | 243.51 | 246.27 | 242.24 | 245.24 | 735,880 | -0.48(-0.20%) |
Jan 24, 2020 | 247.95 | 248.86 | 244.52 | 245.72 | 515,462 | -1.41(-0.57%) |
Jan 23, 2020 | 246.52 | 248.50 | 245.46 | 247.13 | 842,592 | -0.37(-0.15%) |
Jan 22, 2020 | 248.10 | 248.48 | 246.54 | 247.50 | 620,638 | +1.09(+0.44%) |
Jan 21, 2020 | 246.89 | 248.11 | 245.87 | 246.41 | 947,663 | -1.24(-0.50%) |
Jan 17, 2020 | 247.64 | 248.27 | 245.87 | 247.65 | 863,855 | +1.52(+0.62%) |
Jan 16, 2020 | 245.08 | 246.30 | 244.33 | 246.13 | 627,493 | +2.90(+1.19%) |
Jan 15, 2020 | 239.66 | 244.79 | 239.21 | 243.23 | 891,174 | +3.46(+1.44%) |
Jan 14, 2020 | 241.56 | 242.35 | 239.58 | 239.77 | 574,022 | -1.98(-0.82%) |
Jan 13, 2020 | 238.56 | 241.78 | 238.56 | 241.75 | 735,446 | +3.33(+1.39%) |
Jan 10, 2020 | 240.32 | 241.06 | 237.47 | 238.42 | 618,243 | -0.79(-0.33%) |
Jan 09, 2020 | 237.02 | 239.77 | 236.88 | 239.21 | 843,747 | +3.10(+1.32%) |
Jan 08, 2020 | 232.68 | 237.66 | 232.68 | 236.11 | 922,980 | +4.44(+1.92%) |
Jan 07, 2020 | 233.19 | 235.71 | 231.48 | 231.67 | 773,670 | -0.84(-0.36%) |
Jan 06, 2020 | 230.39 | 232.58 | 229.97 | 232.50 | 743,732 | +0.72(+0.31%) |
Jan 03, 2020 | 229.60 | 232.25 | 229.32 | 231.78 | 494,968 | -0.58(-0.25%) |
Jan 02, 2020 | 229.44 | 232.37 | 228.79 | 232.36 | 904,768 | +4.14(+1.82%) |
Dec 31, 2019 | 227.68 | 229.46 | 227.22 | 228.22 | 617,931 | -0.24(-0.11%) |
Dec 30, 2019 | 229.76 | 230.07 | 226.93 | 228.46 | 353,688 | -1.58(-0.69%) |
Dec 27, 2019 | 230.52 | 231.00 | 228.97 | 230.03 | 573,302 | +0.23(+0.10%) |
Dec 26, 2019 | 229.51 | 230.57 | 228.94 | 229.80 | 277,050 | +0.85(+0.37%) |
Dec 24, 2019 | 228.16 | 229.26 | 226.95 | 228.96 | 165,613 | +1.08(+0.47%) |
Dec 23, 2019 | 229.93 | 230.92 | 227.41 | 227.88 | 985,310 | -1.04(-0.45%) |
Dec 20, 2019 | 229.73 | 230.39 | 228.41 | 228.92 | 1,234,925 | -0.06(-0.03%) |
Dec 19, 2019 | 226.46 | 230.76 | 226.46 | 228.97 | 936,813 | +1.65(+0.73%) |
Dec 18, 2019 | 227.50 | 227.72 | 226.40 | 227.32 | 1,012,747 | +1.08(+0.48%) |
Dec 17, 2019 | 227.66 | 227.66 | 225.05 | 226.25 | 782,949 | -0.71(-0.31%) |
Dec 16, 2019 | 228.02 | 230.24 | 226.69 | 226.96 | 689,413 | +0.98(+0.43%) |
Dec 13, 2019 | 224.49 | 227.68 | 222.86 | 225.98 | 539,493 | +0.72(+0.32%) |
Dec 12, 2019 | 224.94 | 227.14 | 223.74 | 225.25 | 1,226,659 | +1.04(+0.46%) |
Dec 11, 2019 | 222.78 | 224.55 | 222.17 | 224.22 | 823,472 | +2.12(+0.95%) |
Dec 10, 2019 | 221.55 | 222.67 | 220.64 | 222.10 | 467,924 | +0.48(+0.22%) |
Dec 09, 2019 | 223.16 | 223.71 | 221.47 | 221.62 | 717,498 | -1.17(-0.53%) |
Dec 06, 2019 | 222.51 | 223.68 | 220.80 | 222.79 | 753,792 | +2.32(+1.05%) |
Dec 05, 2019 | 218.14 | 220.64 | 216.48 | 220.48 | 578,429 | +2.46(+1.13%) |
Dec 04, 2019 | 216.29 | 218.11 | 215.57 | 218.02 | 537,475 | +1.92(+0.89%) |
Dec 03, 2019 | 213.84 | 216.27 | 213.84 | 216.09 | 483,981 | -0.39(-0.18%) |