Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 227.97 | 232.79 | 223.54 | 231.22 | 2,065,017 | -3.89(-1.66%) |
Feb 27, 2020 | 247.41 | 247.41 | 234.94 | 235.11 | 2,069,717 | -16.32(-6.49%) |
Feb 26, 2020 | 250.96 | 257.64 | 250.90 | 251.43 | 987,506 | +0.94(+0.38%) |
Feb 25, 2020 | 258.16 | 259.56 | 249.21 | 250.48 | 1,132,222 | -6.00(-2.34%) |
Feb 24, 2020 | 254.77 | 258.78 | 253.92 | 256.48 | 1,027,747 | -4.83(-1.85%) |
Feb 21, 2020 | 266.12 | 266.12 | 258.69 | 261.31 | 1,000,103 | -6.77(-2.52%) |
Feb 20, 2020 | 273.62 | 274.56 | 264.57 | 268.08 | 1,041,143 | -6.19(-2.26%) |
Feb 19, 2020 | 271.20 | 276.13 | 271.05 | 274.27 | 1,026,024 | +4.45(+1.65%) |
Feb 18, 2020 | 266.97 | 269.93 | 263.32 | 269.82 | 802,159 | +2.74(+1.03%) |
Feb 14, 2020 | 262.80 | 267.24 | 262.44 | 267.08 | 969,416 | +4.86(+1.85%) |
Feb 13, 2020 | 262.56 | 263.79 | 257.66 | 262.21 | 947,528 | -0.62(-0.23%) |
Feb 12, 2020 | 261.47 | 266.27 | 252.30 | 262.83 | 1,020,848 | +2.33(+0.89%) |
Feb 11, 2020 | 259.35 | 262.38 | 258.32 | 260.50 | 984,393 | +2.46(+0.95%) |
Feb 10, 2020 | 256.62 | 258.33 | 256.00 | 258.04 | 758,663 | +0.89(+0.35%) |
Feb 07, 2020 | 257.64 | 258.77 | 255.56 | 257.15 | 673,775 | -0.49(-0.19%) |
Feb 06, 2020 | 256.11 | 259.48 | 255.91 | 257.64 | 839,354 | +3.53(+1.39%) |
Feb 05, 2020 | 258.83 | 258.88 | 251.71 | 254.11 | 743,953 | -2.42(-0.94%) |
Feb 04, 2020 | 255.32 | 258.85 | 254.47 | 256.53 | 771,952 | +5.62(+2.24%) |
Feb 03, 2020 | 248.23 | 251.40 | 248.23 | 250.91 | 778,282 | +4.06(+1.64%) |
Jan 31, 2020 | 251.55 | 253.60 | 246.22 | 246.85 | 861,021 | -6.75(-2.66%) |
Jan 30, 2020 | 249.82 | 253.68 | 248.76 | 253.60 | 586,140 | +3.02(+1.20%) |
Jan 29, 2020 | 250.42 | 252.78 | 249.57 | 250.58 | 459,564 | +0.46(+0.18%) |
Jan 28, 2020 | 246.39 | 250.41 | 245.72 | 250.12 | 812,531 | +4.87(+1.99%) |
Jan 27, 2020 | 243.52 | 246.28 | 242.25 | 245.25 | 735,859 | -0.48(-0.20%) |
Jan 24, 2020 | 247.96 | 248.87 | 244.53 | 245.73 | 515,447 | -1.41(-0.57%) |
Jan 23, 2020 | 246.53 | 248.51 | 245.47 | 247.14 | 842,568 | -0.37(-0.15%) |
Jan 22, 2020 | 248.11 | 248.49 | 246.55 | 247.51 | 620,620 | +1.09(+0.44%) |
Jan 21, 2020 | 246.90 | 248.12 | 245.87 | 246.42 | 947,636 | -1.24(-0.50%) |
Jan 17, 2020 | 247.65 | 248.28 | 245.87 | 247.66 | 863,830 | +1.52(+0.62%) |
Jan 16, 2020 | 245.08 | 246.30 | 244.33 | 246.14 | 627,475 | +2.90(+1.19%) |
Jan 15, 2020 | 239.66 | 244.79 | 239.22 | 243.24 | 891,148 | +3.46(+1.44%) |
Jan 14, 2020 | 241.56 | 242.35 | 239.59 | 239.78 | 574,005 | -1.98(-0.82%) |
Jan 13, 2020 | 238.57 | 241.79 | 238.57 | 241.76 | 735,424 | +3.33(+1.39%) |
Jan 10, 2020 | 240.32 | 241.06 | 237.48 | 238.43 | 618,225 | -0.79(-0.33%) |
Jan 09, 2020 | 237.03 | 239.78 | 236.88 | 239.22 | 843,722 | +3.10(+1.32%) |
Jan 08, 2020 | 232.68 | 237.67 | 232.68 | 236.12 | 922,954 | +4.44(+1.92%) |
Jan 07, 2020 | 233.19 | 235.72 | 231.49 | 231.67 | 773,648 | -0.84(-0.36%) |
Jan 06, 2020 | 230.40 | 232.59 | 229.98 | 232.51 | 743,710 | +0.72(+0.31%) |
Jan 03, 2020 | 229.61 | 232.26 | 229.33 | 231.79 | 494,954 | -0.58(-0.25%) |
Jan 02, 2020 | 229.44 | 232.38 | 228.80 | 232.37 | 904,742 | +4.14(+1.82%) |
Dec 31, 2019 | 227.68 | 229.46 | 227.22 | 228.22 | 617,913 | -0.24(-0.11%) |
Dec 30, 2019 | 229.77 | 230.08 | 226.93 | 228.46 | 353,678 | -1.58(-0.69%) |
Dec 27, 2019 | 230.53 | 231.01 | 228.97 | 230.04 | 573,286 | +0.23(+0.10%) |
Dec 26, 2019 | 229.52 | 230.58 | 228.94 | 229.81 | 277,042 | +0.85(+0.37%) |
Dec 24, 2019 | 228.16 | 229.27 | 226.95 | 228.96 | 165,609 | +1.08(+0.47%) |
Dec 23, 2019 | 229.93 | 230.92 | 227.41 | 227.89 | 985,282 | -1.04(-0.45%) |
Dec 20, 2019 | 229.74 | 230.40 | 228.41 | 228.92 | 1,234,890 | -0.06(-0.03%) |
Dec 19, 2019 | 226.46 | 230.77 | 226.46 | 228.98 | 936,786 | +1.65(+0.73%) |
Dec 18, 2019 | 227.51 | 227.72 | 226.41 | 227.33 | 1,012,718 | +1.08(+0.48%) |
Dec 17, 2019 | 227.66 | 227.66 | 225.06 | 226.25 | 782,927 | -0.71(-0.31%) |
Dec 16, 2019 | 228.03 | 230.25 | 226.69 | 226.96 | 689,393 | +0.98(+0.43%) |
Dec 13, 2019 | 224.49 | 227.69 | 222.87 | 225.98 | 539,477 | +0.72(+0.32%) |
Dec 12, 2019 | 224.94 | 227.15 | 223.74 | 225.26 | 1,226,624 | +1.04(+0.46%) |
Dec 11, 2019 | 222.78 | 224.56 | 222.18 | 224.22 | 823,448 | +2.12(+0.95%) |
Dec 10, 2019 | 221.56 | 222.68 | 220.65 | 222.11 | 467,911 | +0.48(+0.22%) |
Dec 09, 2019 | 223.17 | 223.71 | 221.47 | 221.63 | 717,477 | -1.17(-0.53%) |
Dec 06, 2019 | 222.52 | 223.69 | 220.81 | 222.80 | 753,770 | +2.32(+1.05%) |
Dec 05, 2019 | 218.15 | 220.65 | 216.49 | 220.48 | 578,412 | +2.46(+1.13%) |
Dec 04, 2019 | 216.29 | 218.12 | 215.58 | 218.02 | 537,459 | +1.92(+0.89%) |
Dec 03, 2019 | 213.84 | 216.27 | 213.84 | 216.10 | 483,967 | -0.39(-0.18%) |