Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 248.94 | 250.39 | 226.24 | 241.11 | 243,200 | -31.58(-11.58%) |
Feb 27, 2020 | 261.08 | 273.16 | 260.01 | 272.69 | 92,316 | +9.61(+3.65%) |
Feb 26, 2020 | 257.02 | 264.93 | 256.50 | 263.08 | 80,725 | +7.25(+2.83%) |
Feb 25, 2020 | 251.34 | 257.49 | 251.23 | 255.83 | 61,202 | +7.74(+3.12%) |
Feb 24, 2020 | 250.74 | 251.00 | 243.05 | 248.09 | 73,047 | -7.77(-3.04%) |
Feb 21, 2020 | 254.28 | 256.23 | 252.34 | 255.86 | 41,600 | +1.24(+0.49%) |
Feb 20, 2020 | 254.41 | 256.42 | 249.30 | 254.62 | 65,629 | -1.86(-0.73%) |
Feb 19, 2020 | 261.46 | 261.79 | 249.02 | 256.48 | 134,056 | +10.08(+4.09%) |
Feb 18, 2020 | 237.20 | 246.55 | 237.20 | 246.40 | 75,642 | +15.76(+6.83%) |
Feb 14, 2020 | 231.77 | 231.80 | 226.78 | 230.64 | 47,100 | +0.63(+0.27%) |
Feb 13, 2020 | 226.52 | 230.47 | 226.52 | 230.01 | 53,136 | +2.78(+1.22%) |
Feb 12, 2020 | 220.01 | 227.28 | 220.00 | 227.23 | 36,418 | +5.82(+2.63%) |
Feb 11, 2020 | 219.69 | 221.44 | 218.47 | 221.41 | 19,552 | -1.38(-0.62%) |
Feb 10, 2020 | 220.85 | 223.00 | 220.69 | 222.79 | 29,193 | +4.08(+1.87%) |
Feb 07, 2020 | 215.40 | 219.24 | 215.00 | 218.71 | 44,900 | +0.22(+0.10%) |
Feb 06, 2020 | 227.99 | 227.99 | 218.00 | 218.49 | 83,015 | -10.94(-4.77%) |
Feb 05, 2020 | 231.13 | 232.65 | 227.60 | 229.43 | 60,626 | -1.55(-0.67%) |
Feb 04, 2020 | 228.40 | 231.50 | 225.01 | 230.98 | 56,705 | +10.27(+4.65%) |
Feb 03, 2020 | 216.04 | 221.06 | 215.00 | 220.71 | 56,453 | +4.67(+2.16%) |
Jan 31, 2020 | 217.62 | 217.62 | 215.27 | 216.04 | 25,100 | -2.21(-1.01%) |
Jan 30, 2020 | 213.92 | 218.51 | 213.28 | 218.25 | 44,940 | +2.39(+1.11%) |
Jan 29, 2020 | 214.05 | 216.40 | 211.62 | 215.86 | 71,129 | -1.14(-0.53%) |
Jan 28, 2020 | 211.61 | 217.57 | 210.79 | 217.00 | 80,246 | +5.77(+2.73%) |
Jan 27, 2020 | 218.51 | 219.57 | 211.23 | 211.23 | 209,979 | -15.82(-6.97%) |
Jan 24, 2020 | 229.49 | 229.49 | 224.64 | 227.05 | 128,900 | -7.18(-3.07%) |
Jan 23, 2020 | 227.28 | 234.35 | 225.00 | 234.23 | 149,628 | -2.77(-1.17%) |
Jan 22, 2020 | 228.30 | 237.99 | 228.08 | 237.00 | 146,686 | +14.76(+6.64%) |
Jan 21, 2020 | 232.00 | 232.00 | 211.59 | 222.24 | 179,484 | -10.05(-4.33%) |
Jan 17, 2020 | 226.74 | 232.78 | 226.38 | 232.29 | 142,000 | +13.31(+6.08%) |
Jan 16, 2020 | 218.31 | 218.98 | 214.21 | 218.98 | 95,451 | +7.09(+3.35%) |
Jan 15, 2020 | 209.85 | 212.39 | 209.55 | 211.89 | 47,142 | +7.50(+3.67%) |
Jan 14, 2020 | 202.01 | 205.00 | 201.07 | 204.38 | 24,617 | +3.91(+1.95%) |
Jan 13, 2020 | 200.18 | 200.56 | 198.44 | 200.47 | 43,203 | +1.17(+0.59%) |
Jan 10, 2020 | 200.49 | 200.49 | 199.00 | 199.30 | 29,800 | +0.24(+0.12%) |
Jan 09, 2020 | 200.92 | 201.65 | 197.78 | 199.06 | 62,277 | +0.35(+0.18%) |
Jan 08, 2020 | 197.79 | 199.20 | 193.50 | 198.71 | 87,147 | +4.76(+2.45%) |
Jan 07, 2020 | 192.33 | 193.95 | 191.61 | 193.95 | 40,540 | +3.09(+1.62%) |
Jan 06, 2020 | 190.35 | 191.24 | 190.00 | 190.86 | 67,895 | +3.53(+1.88%) |
Jan 03, 2020 | 186.04 | 187.50 | 185.76 | 187.33 | 26,100 | +2.92(+1.58%) |
Jan 02, 2020 | 183.27 | 185.11 | 183.27 | 184.41 | 45,797 | +1.15(+0.63%) |
Dec 31, 2019 | 181.71 | 183.34 | 181.10 | 183.26 | 20,000 | +2.47(+1.37%) |
Dec 30, 2019 | 179.80 | 180.79 | 179.60 | 180.79 | 23,779 | +0.97(+0.54%) |
Dec 27, 2019 | 179.87 | 180.53 | 178.58 | 179.82 | 34,800 | +0.67(+0.37%) |
Dec 26, 2019 | 178.00 | 179.15 | 177.89 | 179.15 | 25,735 | +2.50(+1.42%) |
Dec 24, 2019 | 176.13 | 176.96 | 176.00 | 176.65 | 6,600 | +0.50(+0.29%) |
Dec 23, 2019 | 174.90 | 176.61 | 172.27 | 176.15 | 34,430 | +2.36(+1.36%) |
Dec 20, 2019 | 182.57 | 182.57 | 172.10 | 173.79 | 88,400 | -8.43(-4.63%) |
Dec 19, 2019 | 182.25 | 182.63 | 180.57 | 182.22 | 25,857 | +1.64(+0.91%) |
Dec 18, 2019 | 183.87 | 183.87 | 180.58 | 180.58 | 37,139 | -3.13(-1.70%) |
Dec 17, 2019 | 182.65 | 184.07 | 181.70 | 183.71 | 74,957 | -2.08(-1.12%) |
Dec 16, 2019 | 185.05 | 187.65 | 184.50 | 185.79 | 30,602 | +3.89(+2.14%) |
Dec 13, 2019 | 186.00 | 186.65 | 180.18 | 181.90 | 56,800 | -1.38(-0.75%) |
Dec 12, 2019 | 182.60 | 183.48 | 182.01 | 183.28 | 81,943 | +2.78(+1.54%) |
Dec 11, 2019 | 180.86 | 180.98 | 179.76 | 180.50 | 30,048 | +1.45(+0.81%) |
Dec 10, 2019 | 179.16 | 179.61 | 178.30 | 179.05 | 31,294 | +1.09(+0.61%) |
Dec 09, 2019 | 178.48 | 178.67 | 177.38 | 177.96 | 23,809 | +0.68(+0.38%) |
Dec 06, 2019 | 177.26 | 177.53 | 176.52 | 177.28 | 22,000 | +0.91(+0.52%) |
Dec 05, 2019 | 175.40 | 176.78 | 175.14 | 176.37 | 28,986 | -0.28(-0.16%) |
Dec 04, 2019 | 175.44 | 176.88 | 175.00 | 176.65 | 32,478 | +1.57(+0.90%) |
Dec 03, 2019 | 174.47 | 175.08 | 173.81 | 175.08 | 54,843 | +0.47(+0.27%) |