Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 215.57 | 224.54 | 215.50 | 224.03 | 2,491,400 | +0.73(+0.33%) |
Feb 27, 2020 | 228.48 | 231.63 | 218.01 | 223.30 | 1,972,413 | -8.74(-3.77%) |
Feb 26, 2020 | 232.41 | 237.37 | 229.49 | 232.04 | 1,578,480 | +2.04(+0.89%) |
Feb 25, 2020 | 238.18 | 239.99 | 228.50 | 230.00 | 1,581,135 | -7.01(-2.96%) |
Feb 24, 2020 | 241.44 | 242.76 | 235.70 | 237.01 | 1,657,371 | -9.28(-3.77%) |
Feb 21, 2020 | 247.30 | 247.50 | 243.27 | 246.29 | 1,365,400 | +1.19(+0.49%) |
Feb 20, 2020 | 247.29 | 247.70 | 242.59 | 245.10 | 1,512,553 | -2.68(-1.08%) |
Feb 19, 2020 | 249.85 | 249.85 | 245.24 | 247.78 | 947,682 | +1.85(+0.75%) |
Feb 18, 2020 | 244.92 | 246.00 | 241.09 | 245.93 | 1,305,401 | +2.11(+0.87%) |
Feb 14, 2020 | 241.24 | 244.45 | 238.55 | 243.82 | 1,354,000 | +3.73(+1.55%) |
Feb 13, 2020 | 241.41 | 245.38 | 239.73 | 240.09 | 1,329,157 | -2.12(-0.88%) |
Feb 12, 2020 | 247.61 | 248.79 | 240.70 | 242.21 | 1,805,721 | -5.60(-2.26%) |
Feb 11, 2020 | 245.00 | 249.00 | 242.78 | 247.81 | 2,279,951 | +3.06(+1.25%) |
Feb 10, 2020 | 239.22 | 244.89 | 237.00 | 244.75 | 1,273,029 | +4.69(+1.95%) |
Feb 07, 2020 | 237.66 | 240.34 | 234.10 | 240.06 | 1,443,300 | +0.94(+0.39%) |
Feb 06, 2020 | 242.13 | 244.65 | 238.01 | 239.12 | 1,320,283 | -1.64(-0.68%) |
Feb 05, 2020 | 241.61 | 244.41 | 240.00 | 240.76 | 1,951,623 | +1.10(+0.46%) |
Feb 04, 2020 | 233.35 | 241.23 | 233.29 | 239.66 | 1,485,881 | +9.15(+3.97%) |
Feb 03, 2020 | 230.76 | 233.78 | 225.01 | 230.51 | 1,988,049 | +3.46(+1.52%) |
Jan 31, 2020 | 238.65 | 239.40 | 223.01 | 227.05 | 3,373,600 | -3.26(-1.42%) |
Jan 30, 2020 | 230.84 | 231.75 | 228.68 | 230.31 | 1,167,157 | -2.10(-0.90%) |
Jan 29, 2020 | 231.72 | 233.59 | 230.57 | 232.41 | 893,504 | +0.44(+0.19%) |
Jan 28, 2020 | 228.53 | 232.29 | 227.57 | 231.97 | 861,813 | +4.60(+2.02%) |
Jan 27, 2020 | 226.51 | 228.79 | 226.07 | 227.37 | 802,001 | -1.69(-0.74%) |
Jan 24, 2020 | 234.07 | 235.18 | 228.41 | 229.06 | 904,200 | -4.85(-2.07%) |
Jan 23, 2020 | 235.00 | 235.63 | 231.38 | 233.91 | 977,959 | -0.70(-0.30%) |
Jan 22, 2020 | 234.94 | 237.47 | 234.40 | 234.61 | 1,133,968 | +0.62(+0.26%) |
Jan 21, 2020 | 235.84 | 237.20 | 233.13 | 233.99 | 1,399,778 | -1.84(-0.78%) |
Jan 17, 2020 | 236.51 | 236.51 | 232.82 | 235.83 | 1,599,300 | +0.33(+0.14%) |
Jan 16, 2020 | 234.27 | 235.78 | 233.27 | 235.50 | 2,124,025 | +1.35(+0.58%) |
Jan 15, 2020 | 229.88 | 234.33 | 228.78 | 234.15 | 1,741,525 | +4.40(+1.92%) |
Jan 14, 2020 | 226.44 | 229.80 | 225.53 | 229.75 | 1,041,966 | +3.26(+1.44%) |
Jan 13, 2020 | 229.38 | 230.00 | 224.56 | 226.49 | 1,031,533 | -2.46(-1.07%) |
Jan 10, 2020 | 231.69 | 231.69 | 228.07 | 228.95 | 1,017,400 | -1.31(-0.57%) |
Jan 09, 2020 | 233.08 | 233.26 | 227.27 | 230.26 | 1,435,381 | -0.83(-0.36%) |
Jan 08, 2020 | 225.89 | 232.70 | 224.91 | 231.09 | 1,802,626 | +7.30(+3.26%) |
Jan 07, 2020 | 224.26 | 225.92 | 222.14 | 223.79 | 1,027,722 | -0.24(-0.11%) |
Jan 06, 2020 | 217.73 | 224.35 | 216.91 | 224.03 | 1,436,601 | +6.05(+2.78%) |
Jan 03, 2020 | 216.16 | 219.89 | 214.55 | 217.98 | 943,500 | -1.47(-0.67%) |
Jan 02, 2020 | 220.24 | 220.65 | 216.95 | 219.45 | 1,334,336 | +0.50(+0.23%) |
Dec 31, 2019 | 218.60 | 219.81 | 216.70 | 218.95 | 1,036,400 | -0.02(-0.01%) |
Dec 30, 2019 | 220.38 | 221.94 | 217.33 | 218.97 | 774,326 | -2.00(-0.91%) |
Dec 27, 2019 | 220.59 | 221.48 | 218.12 | 220.97 | 904,500 | +0.72(+0.33%) |
Dec 26, 2019 | 220.60 | 220.90 | 218.38 | 220.25 | 697,040 | -0.31(-0.14%) |
Dec 24, 2019 | 220.46 | 220.64 | 218.50 | 220.56 | 300,500 | +0.58(+0.26%) |
Dec 23, 2019 | 220.95 | 222.87 | 219.68 | 219.98 | 1,132,800 | -0.71(-0.32%) |
Dec 20, 2019 | 219.62 | 221.02 | 217.00 | 220.69 | 2,824,100 | +2.91(+1.34%) |
Dec 19, 2019 | 220.14 | 220.68 | 216.97 | 217.78 | 1,864,162 | -1.57(-0.72%) |
Dec 18, 2019 | 217.83 | 219.92 | 217.49 | 219.35 | 1,759,361 | +1.73(+0.79%) |
Dec 17, 2019 | 219.72 | 219.73 | 216.01 | 217.62 | 1,452,464 | -1.88(-0.86%) |
Dec 16, 2019 | 220.50 | 221.86 | 219.33 | 219.50 | 1,919,334 | +0.52(+0.24%) |
Dec 13, 2019 | 220.19 | 221.62 | 217.83 | 218.98 | 1,484,000 | -1.57(-0.71%) |
Dec 12, 2019 | 219.71 | 222.55 | 219.17 | 220.55 | 1,094,588 | +0.55(+0.25%) |
Dec 11, 2019 | 221.91 | 224.27 | 219.58 | 220.00 | 958,908 | -0.27(-0.12%) |
Dec 10, 2019 | 219.42 | 221.87 | 218.50 | 220.27 | 1,256,553 | +0.90(+0.41%) |
Dec 09, 2019 | 222.99 | 225.66 | 219.19 | 219.37 | 1,784,347 | -3.88(-1.74%) |
Dec 06, 2019 | 224.17 | 224.66 | 220.36 | 223.25 | 1,021,300 | +0.18(+0.08%) |
Dec 05, 2019 | 223.77 | 224.31 | 221.35 | 223.07 | 767,150 | -0.84(-0.38%) |
Dec 04, 2019 | 224.08 | 224.08 | 221.07 | 223.91 | 937,011 | +2.78(+1.26%) |
Dec 03, 2019 | 219.61 | 222.75 | 218.39 | 221.13 | 957,058 | +0.34(+0.15%) |