Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 215.42 | 220.41 | 210.69 | 216.26 | 1,089,300 | -4.98(-2.25%) |
Feb 27, 2020 | 229.22 | 230.56 | 221.14 | 221.24 | 1,009,173 | -12.73(-5.44%) |
Feb 26, 2020 | 236.93 | 241.46 | 233.95 | 233.97 | 838,963 | -1.27(-0.54%) |
Feb 25, 2020 | 238.96 | 240.98 | 234.41 | 235.24 | 1,008,934 | -2.92(-1.23%) |
Feb 24, 2020 | 237.09 | 238.87 | 234.47 | 238.16 | 634,385 | -3.15(-1.31%) |
Feb 21, 2020 | 245.22 | 246.75 | 240.14 | 241.31 | 454,700 | -4.49(-1.83%) |
Feb 20, 2020 | 250.00 | 250.89 | 243.12 | 245.80 | 492,054 | -2.29(-0.92%) |
Feb 19, 2020 | 247.33 | 249.29 | 247.19 | 248.09 | 275,175 | +1.12(+0.45%) |
Feb 18, 2020 | 245.52 | 248.89 | 245.52 | 246.97 | 362,617 | +1.29(+0.53%) |
Feb 14, 2020 | 245.02 | 246.72 | 243.26 | 245.68 | 439,900 | +1.54(+0.63%) |
Feb 13, 2020 | 240.41 | 244.20 | 240.00 | 244.14 | 524,323 | +2.82(+1.17%) |
Feb 12, 2020 | 243.26 | 244.27 | 238.38 | 241.32 | 749,591 | -2.13(-0.87%) |
Feb 11, 2020 | 235.99 | 244.64 | 233.23 | 243.45 | 1,174,687 | +14.95(+6.54%) |
Feb 10, 2020 | 229.85 | 230.57 | 228.00 | 228.50 | 303,448 | -1.32(-0.57%) |
Feb 07, 2020 | 231.11 | 231.48 | 226.69 | 229.82 | 388,800 | -1.63(-0.70%) |
Feb 06, 2020 | 231.65 | 232.73 | 230.00 | 231.45 | 429,159 | -0.19(-0.08%) |
Feb 05, 2020 | 228.88 | 233.05 | 228.88 | 231.64 | 612,828 | +4.09(+1.80%) |
Feb 04, 2020 | 224.83 | 229.19 | 224.34 | 227.55 | 449,915 | +5.08(+2.28%) |
Feb 03, 2020 | 218.55 | 224.36 | 218.30 | 222.47 | 461,639 | +5.00(+2.30%) |
Jan 31, 2020 | 218.01 | 219.88 | 216.59 | 217.47 | 686,100 | -0.81(-0.37%) |
Jan 30, 2020 | 222.08 | 223.13 | 217.73 | 218.28 | 940,114 | -5.56(-2.48%) |
Jan 29, 2020 | 223.15 | 224.88 | 220.78 | 223.84 | 569,679 | +1.89(+0.85%) |
Jan 28, 2020 | 220.80 | 222.98 | 219.25 | 221.95 | 579,261 | -0.31(-0.14%) |
Jan 27, 2020 | 217.64 | 222.72 | 216.79 | 222.26 | 630,980 | +1.52(+0.69%) |
Jan 24, 2020 | 225.23 | 225.95 | 220.42 | 220.74 | 456,700 | -4.42(-1.96%) |
Jan 23, 2020 | 226.55 | 227.54 | 224.57 | 225.16 | 508,221 | -2.02(-0.89%) |
Jan 22, 2020 | 226.94 | 229.81 | 226.83 | 227.18 | 432,696 | +0.32(+0.14%) |
Jan 21, 2020 | 226.50 | 228.96 | 225.57 | 226.86 | 470,093 | -0.11(-0.05%) |
Jan 17, 2020 | 225.90 | 228.66 | 224.38 | 226.97 | 911,200 | +1.99(+0.88%) |
Jan 16, 2020 | 225.29 | 225.88 | 223.68 | 224.98 | 1,208,645 | +0.87(+0.39%) |
Jan 15, 2020 | 229.62 | 231.12 | 224.06 | 224.11 | 852,033 | -5.68(-2.47%) |
Jan 14, 2020 | 231.12 | 232.26 | 229.51 | 229.79 | 491,736 | -1.53(-0.66%) |
Jan 13, 2020 | 230.89 | 232.82 | 229.81 | 231.32 | 422,333 | -0.01(-0.00%) |
Jan 10, 2020 | 233.15 | 233.45 | 230.19 | 231.33 | 661,200 | -1.67(-0.72%) |
Jan 09, 2020 | 233.04 | 235.46 | 232.29 | 233.00 | 561,030 | -0.13(-0.06%) |
Jan 08, 2020 | 234.07 | 236.02 | 232.63 | 233.13 | 544,253 | -0.91(-0.39%) |
Jan 07, 2020 | 231.81 | 234.93 | 231.02 | 234.04 | 492,708 | +2.18(+0.94%) |
Jan 06, 2020 | 226.72 | 233.18 | 226.72 | 231.86 | 807,795 | +3.13(+1.37%) |
Jan 03, 2020 | 227.44 | 229.41 | 227.08 | 228.73 | 330,300 | -0.45(-0.20%) |
Jan 02, 2020 | 228.78 | 229.68 | 227.02 | 229.18 | 558,225 | +1.15(+0.50%) |
Dec 31, 2019 | 229.00 | 230.70 | 227.30 | 228.03 | 458,400 | -1.55(-0.68%) |
Dec 30, 2019 | 226.02 | 229.98 | 224.69 | 229.58 | 720,652 | +3.39(+1.50%) |
Dec 27, 2019 | 226.00 | 226.85 | 224.94 | 226.19 | 302,800 | +0.26(+0.12%) |
Dec 26, 2019 | 227.76 | 228.49 | 224.59 | 225.93 | 233,513 | -1.83(-0.80%) |
Dec 24, 2019 | 225.00 | 228.00 | 224.69 | 227.76 | 234,700 | +3.48(+1.55%) |
Dec 23, 2019 | 228.00 | 228.00 | 223.84 | 224.28 | 351,648 | -3.06(-1.35%) |
Dec 20, 2019 | 227.94 | 228.02 | 225.09 | 227.34 | 843,300 | -0.15(-0.07%) |
Dec 19, 2019 | 227.04 | 228.22 | 226.22 | 227.49 | 676,736 | +0.16(+0.07%) |
Dec 18, 2019 | 225.37 | 228.63 | 225.00 | 227.33 | 779,939 | +2.04(+0.91%) |
Dec 17, 2019 | 224.80 | 225.92 | 222.70 | 225.29 | 758,917 | +0.84(+0.37%) |
Dec 16, 2019 | 226.48 | 227.86 | 223.95 | 224.45 | 860,185 | -1.45(-0.64%) |
Dec 13, 2019 | 225.37 | 226.79 | 222.86 | 225.90 | 603,300 | +0.33(+0.15%) |
Dec 12, 2019 | 222.87 | 226.31 | 221.17 | 225.57 | 728,839 | +3.14(+1.41%) |
Dec 11, 2019 | 223.14 | 223.42 | 221.68 | 222.43 | 662,527 | -2.04(-0.91%) |
Dec 10, 2019 | 223.58 | 224.89 | 222.98 | 224.47 | 668,966 | +0.82(+0.37%) |
Dec 09, 2019 | 223.37 | 224.39 | 222.80 | 223.65 | 649,075 | +0.65(+0.29%) |
Dec 06, 2019 | 224.01 | 224.85 | 221.69 | 223.00 | 952,700 | +0.29(+0.13%) |
Dec 05, 2019 | 223.32 | 224.23 | 221.36 | 222.71 | 1,036,316 | +0.04(+0.02%) |
Dec 04, 2019 | 223.20 | 226.33 | 222.64 | 222.67 | 1,208,969 | -0.40(-0.18%) |
Dec 03, 2019 | 223.54 | 225.18 | 222.29 | 223.07 | 1,527,353 | -2.48(-1.10%) |