Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 214.16 | 223.37 | 212.46 | 223.20 | 613,800 | +2.36(+1.07%) |
Feb 27, 2020 | 219.34 | 225.81 | 216.63 | 220.84 | 536,755 | -1.05(-0.47%) |
Feb 26, 2020 | 217.47 | 224.77 | 217.15 | 221.89 | 479,736 | +4.93(+2.27%) |
Feb 25, 2020 | 226.99 | 227.58 | 215.65 | 216.96 | 361,999 | -9.07(-4.01%) |
Feb 24, 2020 | 221.50 | 227.55 | 218.97 | 226.03 | 411,448 | -5.33(-2.30%) |
Feb 21, 2020 | 236.74 | 237.97 | 228.85 | 231.36 | 384,400 | -6.69(-2.81%) |
Feb 20, 2020 | 245.00 | 248.27 | 235.00 | 238.05 | 682,824 | -1.95(-0.81%) |
Feb 19, 2020 | 237.00 | 240.77 | 237.00 | 240.00 | 325,856 | +3.00(+1.27%) |
Feb 18, 2020 | 236.25 | 237.44 | 233.39 | 237.00 | 458,864 | +0.25(+0.11%) |
Feb 14, 2020 | 233.75 | 236.94 | 232.28 | 236.75 | 243,900 | +3.80(+1.63%) |
Feb 13, 2020 | 231.23 | 234.68 | 231.10 | 232.95 | 286,341 | +0.60(+0.26%) |
Feb 12, 2020 | 232.57 | 233.56 | 228.31 | 232.35 | 394,052 | +0.88(+0.38%) |
Feb 11, 2020 | 236.81 | 236.99 | 231.28 | 231.47 | 207,399 | -3.86(-1.64%) |
Feb 10, 2020 | 232.16 | 235.53 | 232.16 | 235.33 | 178,460 | +2.31(+0.99%) |
Feb 07, 2020 | 233.45 | 234.17 | 231.42 | 233.02 | 127,000 | -1.76(-0.75%) |
Feb 06, 2020 | 233.82 | 236.40 | 232.68 | 234.78 | 157,953 | +2.68(+1.15%) |
Feb 05, 2020 | 242.09 | 242.09 | 230.10 | 232.10 | 328,530 | -6.50(-2.72%) |
Feb 04, 2020 | 236.68 | 240.46 | 234.74 | 238.60 | 198,541 | +4.35(+1.86%) |
Feb 03, 2020 | 228.89 | 235.18 | 228.89 | 234.25 | 223,289 | +6.11(+2.68%) |
Jan 31, 2020 | 231.00 | 231.28 | 226.50 | 228.14 | 205,000 | -3.78(-1.63%) |
Jan 30, 2020 | 231.07 | 233.56 | 229.35 | 231.92 | 191,050 | -1.51(-0.65%) |
Jan 29, 2020 | 234.04 | 235.81 | 233.43 | 233.43 | 181,291 | +0.10(+0.04%) |
Jan 28, 2020 | 228.58 | 234.40 | 227.71 | 233.33 | 185,357 | +6.49(+2.86%) |
Jan 27, 2020 | 221.69 | 227.29 | 220.02 | 226.84 | 311,545 | -0.73(-0.32%) |
Jan 24, 2020 | 231.67 | 232.51 | 226.11 | 227.57 | 210,200 | -2.73(-1.19%) |
Jan 23, 2020 | 232.09 | 232.60 | 230.28 | 230.30 | 237,103 | -2.21(-0.95%) |
Jan 22, 2020 | 232.82 | 236.04 | 232.49 | 232.51 | 355,649 | +0.70(+0.30%) |
Jan 21, 2020 | 230.98 | 233.37 | 230.43 | 231.81 | 304,901 | -0.62(-0.27%) |
Jan 17, 2020 | 233.83 | 233.88 | 229.69 | 232.43 | 266,300 | -1.28(-0.55%) |
Jan 16, 2020 | 230.45 | 233.84 | 229.85 | 233.71 | 217,277 | +5.00(+2.19%) |
Jan 15, 2020 | 228.15 | 231.21 | 228.11 | 228.71 | 148,630 | +1.54(+0.68%) |
Jan 14, 2020 | 228.33 | 229.93 | 226.46 | 227.17 | 349,566 | -1.39(-0.61%) |
Jan 13, 2020 | 225.04 | 229.13 | 224.58 | 228.56 | 186,617 | +5.48(+2.46%) |
Jan 10, 2020 | 223.82 | 224.71 | 222.41 | 223.08 | 214,300 | -0.21(-0.09%) |
Jan 09, 2020 | 222.98 | 224.22 | 221.24 | 223.29 | 183,540 | +1.91(+0.86%) |
Jan 08, 2020 | 215.39 | 221.70 | 214.31 | 221.38 | 333,886 | +5.77(+2.68%) |
Jan 07, 2020 | 214.10 | 216.82 | 212.70 | 215.61 | 159,617 | +1.41(+0.66%) |
Jan 06, 2020 | 214.39 | 215.00 | 212.00 | 214.20 | 497,398 | -3.20(-1.47%) |
Jan 03, 2020 | 213.70 | 217.76 | 212.94 | 217.40 | 216,400 | +1.09(+0.50%) |
Jan 02, 2020 | 214.12 | 216.43 | 213.38 | 216.31 | 229,584 | +4.15(+1.96%) |
Dec 31, 2019 | 209.65 | 213.18 | 209.65 | 212.16 | 152,900 | +1.65(+0.78%) |
Dec 30, 2019 | 214.00 | 214.00 | 209.36 | 210.51 | 141,643 | -3.88(-1.81%) |
Dec 27, 2019 | 216.93 | 217.00 | 213.83 | 214.39 | 141,000 | -1.47(-0.68%) |
Dec 26, 2019 | 212.40 | 215.90 | 212.20 | 215.86 | 217,213 | +4.20(+1.98%) |
Dec 24, 2019 | 211.28 | 212.26 | 209.32 | 211.66 | 98,300 | +0.36(+0.17%) |
Dec 23, 2019 | 212.99 | 213.18 | 210.15 | 211.30 | 161,030 | -0.60(-0.28%) |
Dec 20, 2019 | 212.85 | 213.11 | 210.73 | 211.90 | 299,200 | +0.73(+0.35%) |
Dec 19, 2019 | 209.00 | 211.28 | 208.55 | 211.17 | 240,956 | +1.85(+0.88%) |
Dec 18, 2019 | 210.13 | 211.26 | 209.05 | 209.32 | 171,730 | +0.10(+0.05%) |
Dec 17, 2019 | 212.20 | 212.20 | 208.47 | 209.22 | 247,222 | -2.98(-1.40%) |
Dec 16, 2019 | 211.20 | 213.49 | 211.05 | 212.20 | 165,139 | +2.18(+1.04%) |
Dec 13, 2019 | 206.89 | 210.61 | 206.59 | 210.02 | 243,800 | +3.28(+1.59%) |
Dec 12, 2019 | 206.68 | 207.81 | 204.29 | 206.74 | 226,999 | -1.10(-0.53%) |
Dec 11, 2019 | 209.82 | 209.82 | 205.78 | 207.84 | 185,376 | -0.69(-0.33%) |
Dec 10, 2019 | 208.20 | 209.67 | 207.68 | 208.53 | 140,964 | -0.28(-0.13%) |
Dec 09, 2019 | 209.49 | 211.27 | 208.77 | 208.81 | 154,283 | -1.10(-0.52%) |
Dec 06, 2019 | 208.42 | 211.72 | 207.90 | 209.91 | 217,100 | +3.41(+1.65%) |
Dec 05, 2019 | 207.56 | 208.78 | 206.50 | 206.50 | 207,163 | -0.51(-0.25%) |
Dec 04, 2019 | 205.99 | 208.82 | 205.70 | 207.01 | 204,621 | +1.91(+0.93%) |
Dec 03, 2019 | 201.52 | 206.35 | 201.06 | 205.10 | 539,559 | +0.05(+0.02%) |