Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 236.17 | 237.09 | 222.74 | 227.93 | 735,812 | -12.81(-5.32%) |
Feb 27, 2020 | 248.72 | 252.28 | 240.73 | 240.74 | 385,023 | -10.50(-4.18%) |
Feb 26, 2020 | 257.57 | 258.44 | 251.24 | 251.24 | 379,506 | -4.89(-1.91%) |
Feb 25, 2020 | 259.71 | 260.80 | 255.32 | 256.13 | 476,913 | -4.13(-1.59%) |
Feb 24, 2020 | 262.58 | 264.31 | 258.54 | 260.26 | 643,870 | -6.26(-2.35%) |
Feb 21, 2020 | 264.27 | 266.62 | 263.88 | 266.52 | 255,566 | +1.77(+0.67%) |
Feb 20, 2020 | 265.74 | 266.72 | 262.29 | 264.76 | 174,539 | -2.44(-0.91%) |
Feb 19, 2020 | 267.80 | 268.36 | 266.23 | 267.20 | 265,017 | +0.73(+0.27%) |
Feb 18, 2020 | 267.12 | 267.21 | 264.07 | 266.47 | 223,965 | -1.45(-0.54%) |
Feb 14, 2020 | 268.56 | 270.25 | 266.35 | 267.92 | 228,051 | -0.38(-0.14%) |
Feb 13, 2020 | 263.93 | 268.32 | 263.93 | 268.30 | 254,420 | +3.77(+1.43%) |
Feb 12, 2020 | 268.46 | 268.46 | 261.98 | 264.53 | 264,642 | -3.64(-1.36%) |
Feb 11, 2020 | 264.48 | 270.63 | 261.38 | 268.17 | 447,917 | +5.30(+2.02%) |
Feb 10, 2020 | 259.38 | 262.95 | 259.10 | 262.87 | 233,976 | +3.03(+1.17%) |
Feb 07, 2020 | 257.02 | 262.85 | 257.02 | 259.84 | 249,149 | +1.96(+0.76%) |
Feb 06, 2020 | 261.09 | 261.39 | 257.71 | 257.88 | 407,048 | -2.62(-1.01%) |
Feb 05, 2020 | 256.54 | 260.51 | 256.22 | 260.50 | 375,085 | +5.25(+2.06%) |
Feb 04, 2020 | 258.84 | 259.61 | 255.25 | 255.25 | 257,101 | -1.84(-0.72%) |
Feb 03, 2020 | 254.81 | 258.52 | 254.40 | 257.09 | 313,289 | +2.78(+1.09%) |
Jan 31, 2020 | 253.79 | 256.43 | 253.66 | 254.31 | 493,949 | -0.28(-0.11%) |
Jan 30, 2020 | 251.09 | 254.80 | 250.06 | 254.60 | 232,819 | +2.08(+0.82%) |
Jan 29, 2020 | 253.02 | 254.12 | 251.60 | 252.52 | 209,389 | -0.48(-0.19%) |
Jan 28, 2020 | 251.85 | 254.58 | 251.85 | 253.00 | 233,697 | +2.26(+0.90%) |
Jan 27, 2020 | 252.35 | 253.45 | 250.69 | 250.74 | 189,164 | -4.29(-1.68%) |
Jan 24, 2020 | 258.27 | 259.29 | 253.31 | 255.03 | 281,340 | -3.28(-1.27%) |
Jan 23, 2020 | 256.54 | 258.52 | 254.09 | 258.31 | 365,817 | -0.07(-0.03%) |
Jan 22, 2020 | 257.64 | 258.47 | 256.45 | 258.39 | 610,711 | +0.92(+0.36%) |
Jan 21, 2020 | 257.47 | 258.34 | 256.23 | 257.47 | 433,284 | +0.03(+0.01%) |
Jan 17, 2020 | 256.23 | 258.80 | 256.23 | 257.44 | 223,810 | +2.34(+0.92%) |
Jan 16, 2020 | 254.68 | 256.01 | 254.15 | 255.10 | 287,363 | +1.74(+0.69%) |
Jan 15, 2020 | 252.25 | 254.32 | 251.06 | 253.37 | 224,835 | +0.82(+0.32%) |
Jan 14, 2020 | 251.48 | 254.11 | 251.48 | 252.55 | 221,168 | -1.20(-0.47%) |
Jan 13, 2020 | 252.47 | 254.42 | 252.47 | 253.75 | 172,565 | +1.04(+0.41%) |
Jan 10, 2020 | 253.77 | 254.96 | 251.56 | 252.71 | 239,905 | -1.30(-0.51%) |
Jan 09, 2020 | 251.57 | 254.59 | 251.57 | 254.01 | 210,733 | +2.67(+1.06%) |
Jan 08, 2020 | 252.80 | 254.89 | 251.33 | 251.34 | 245,406 | -0.76(-0.30%) |
Jan 07, 2020 | 253.65 | 254.37 | 251.98 | 252.11 | 265,716 | -2.22(-0.87%) |
Jan 06, 2020 | 254.79 | 255.40 | 253.32 | 254.33 | 288,550 | -0.60(-0.23%) |
Jan 03, 2020 | 253.29 | 255.88 | 253.29 | 254.93 | 176,612 | -0.84(-0.33%) |
Jan 02, 2020 | 255.54 | 255.90 | 252.77 | 255.77 | 197,203 | +1.20(+0.47%) |
Dec 31, 2019 | 255.11 | 255.88 | 254.20 | 254.56 | 147,793 | -0.56(-0.22%) |
Dec 30, 2019 | 254.41 | 255.80 | 252.98 | 255.12 | 220,126 | +1.32(+0.52%) |
Dec 27, 2019 | 252.43 | 253.85 | 251.58 | 253.80 | 187,487 | +1.32(+0.52%) |
Dec 26, 2019 | 252.35 | 253.21 | 251.58 | 252.47 | 138,522 | +0.06(+0.03%) |
Dec 24, 2019 | 251.05 | 252.46 | 249.19 | 252.41 | 80,367 | +0.92(+0.37%) |
Dec 23, 2019 | 256.28 | 256.28 | 250.49 | 251.49 | 284,757 | -3.48(-1.36%) |
Dec 20, 2019 | 254.65 | 256.98 | 254.20 | 254.97 | 419,454 | +1.59(+0.63%) |
Dec 19, 2019 | 253.61 | 254.99 | 252.47 | 253.38 | 280,560 | -0.52(-0.21%) |
Dec 18, 2019 | 256.48 | 257.46 | 253.23 | 253.90 | 226,084 | -2.66(-1.04%) |
Dec 17, 2019 | 254.12 | 257.14 | 253.76 | 256.56 | 269,410 | +2.43(+0.96%) |
Dec 16, 2019 | 253.68 | 254.93 | 251.88 | 254.13 | 257,230 | +1.56(+0.62%) |
Dec 13, 2019 | 252.64 | 253.93 | 251.71 | 252.57 | 212,174 | -0.36(-0.14%) |
Dec 12, 2019 | 249.38 | 253.51 | 249.38 | 252.93 | 199,606 | +3.72(+1.49%) |
Dec 11, 2019 | 248.35 | 249.20 | 246.49 | 249.20 | 249,024 | +0.65(+0.26%) |
Dec 10, 2019 | 249.94 | 249.94 | 247.89 | 248.55 | 374,699 | -1.16(-0.46%) |
Dec 09, 2019 | 247.37 | 249.78 | 246.06 | 249.71 | 191,812 | +2.40(+0.97%) |
Dec 06, 2019 | 247.75 | 248.79 | 246.31 | 247.31 | 185,421 | +0.51(+0.21%) |
Dec 05, 2019 | 245.99 | 247.00 | 245.42 | 246.80 | 210,648 | +0.83(+0.34%) |
Dec 04, 2019 | 244.23 | 246.75 | 244.10 | 245.97 | 232,211 | +1.54(+0.63%) |
Dec 03, 2019 | 244.23 | 245.32 | 242.91 | 244.43 | 247,543 | -1.32(-0.54%) |