Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 216.91 | 229.44 | 216.35 | 227.81 | 3,659,190 | +1.98(+0.88%) |
Feb 27, 2020 | 230.30 | 235.64 | 225.83 | 225.83 | 2,601,014 | -12.33(-5.18%) |
Feb 26, 2020 | 238.13 | 243.51 | 236.39 | 238.16 | 1,850,513 | +0.55(+0.23%) |
Feb 25, 2020 | 247.49 | 248.34 | 236.62 | 237.61 | 1,854,020 | -7.80(-3.18%) |
Feb 24, 2020 | 243.79 | 248.69 | 240.72 | 245.41 | 2,022,334 | -10.47(-4.09%) |
Feb 21, 2020 | 260.27 | 260.54 | 254.20 | 255.88 | 1,180,043 | -5.80(-2.22%) |
Feb 20, 2020 | 263.81 | 264.41 | 257.97 | 261.68 | 885,802 | -2.45(-0.93%) |
Feb 19, 2020 | 262.68 | 264.63 | 262.68 | 264.12 | 681,949 | +2.92(+1.12%) |
Feb 18, 2020 | 260.31 | 261.63 | 259.78 | 261.20 | 746,592 | -0.96(-0.37%) |
Feb 14, 2020 | 261.73 | 262.72 | 260.88 | 262.16 | 498,994 | +1.05(+0.40%) |
Feb 13, 2020 | 259.82 | 262.43 | 259.39 | 261.11 | 530,147 | -0.53(-0.20%) |
Feb 12, 2020 | 260.57 | 261.72 | 259.18 | 261.64 | 531,535 | +2.76(+1.06%) |
Feb 11, 2020 | 261.65 | 261.84 | 258.12 | 258.88 | 554,758 | -0.47(-0.18%) |
Feb 10, 2020 | 254.81 | 259.42 | 254.69 | 259.36 | 569,024 | +3.19(+1.25%) |
Feb 07, 2020 | 257.26 | 258.21 | 255.61 | 256.17 | 598,710 | -2.42(-0.93%) |
Feb 06, 2020 | 257.57 | 258.58 | 256.32 | 258.58 | 535,784 | +2.06(+0.80%) |
Feb 05, 2020 | 259.43 | 259.69 | 254.69 | 256.53 | 783,438 | +1.21(+0.47%) |
Feb 04, 2020 | 253.03 | 255.73 | 252.42 | 255.32 | 858,645 | +6.51(+2.61%) |
Feb 03, 2020 | 245.99 | 249.31 | 245.77 | 248.81 | 1,008,575 | +3.08(+1.26%) |
Jan 31, 2020 | 251.32 | 251.35 | 244.85 | 245.73 | 974,508 | -6.80(-2.69%) |
Jan 30, 2020 | 250.27 | 252.67 | 248.82 | 252.52 | 585,398 | +2.00(+0.80%) |
Jan 29, 2020 | 252.15 | 252.68 | 249.79 | 250.52 | 670,360 | +0.25(+0.10%) |
Jan 28, 2020 | 247.62 | 250.84 | 247.18 | 250.27 | 644,031 | +4.76(+1.94%) |
Jan 27, 2020 | 245.61 | 247.44 | 243.08 | 245.51 | 1,108,262 | -6.09(-2.42%) |
Jan 24, 2020 | 254.73 | 255.21 | 250.63 | 251.60 | 818,003 | -1.31(-0.52%) |
Jan 23, 2020 | 251.81 | 252.91 | 250.78 | 252.91 | 480,022 | +1.25(+0.50%) |
Jan 22, 2020 | 252.39 | 253.41 | 251.42 | 251.66 | 789,251 | +1.04(+0.41%) |
Jan 21, 2020 | 250.27 | 252.12 | 250.13 | 250.63 | 760,028 | -0.37(-0.15%) |
Jan 17, 2020 | 250.61 | 251.13 | 249.26 | 251.00 | 560,334 | +1.48(+0.59%) |
Jan 16, 2020 | 247.83 | 249.56 | 247.51 | 249.52 | 584,305 | +3.37(+1.37%) |
Jan 15, 2020 | 246.22 | 247.48 | 245.38 | 246.14 | 773,524 | +0.20(+0.08%) |
Jan 14, 2020 | 247.40 | 247.67 | 245.67 | 245.94 | 998,799 | -1.31(-0.53%) |
Jan 13, 2020 | 245.11 | 247.36 | 244.96 | 247.25 | 612,955 | +3.27(+1.34%) |
Jan 10, 2020 | 245.51 | 245.81 | 243.53 | 243.99 | 625,708 | -0.53(-0.22%) |
Jan 09, 2020 | 243.92 | 244.61 | 242.73 | 244.52 | 596,719 | +2.72(+1.12%) |
Jan 08, 2020 | 239.45 | 242.81 | 239.15 | 241.80 | 642,883 | +2.52(+1.05%) |
Jan 07, 2020 | 239.63 | 240.28 | 238.81 | 239.28 | 400,537 | -0.03(-0.01%) |
Jan 06, 2020 | 236.30 | 239.40 | 235.73 | 239.31 | 542,958 | +0.79(+0.33%) |
Jan 03, 2020 | 237.75 | 240.13 | 237.72 | 238.51 | 1,688,658 | -2.53(-1.05%) |
Jan 02, 2020 | 238.83 | 241.07 | 238.44 | 241.05 | 1,463,807 | +4.34(+1.83%) |
Dec 31, 2019 | 235.22 | 236.90 | 234.92 | 236.71 | 387,175 | +0.65(+0.27%) |
Dec 30, 2019 | 237.34 | 237.46 | 234.05 | 236.06 | 524,556 | -1.41(-0.59%) |
Dec 27, 2019 | 238.50 | 238.54 | 236.78 | 237.47 | 361,419 | -0.09(-0.04%) |
Dec 26, 2019 | 236.19 | 237.56 | 236.19 | 237.56 | 311,839 | +1.82(+0.77%) |
Dec 24, 2019 | 235.98 | 236.12 | 235.18 | 235.74 | 242,670 | +0.02(+0.01%) |
Dec 23, 2019 | 235.81 | 236.19 | 235.26 | 235.72 | 445,465 | +0.79(+0.34%) |
Dec 20, 2019 | 235.03 | 235.25 | 234.41 | 234.93 | 537,474 | +1.31(+0.56%) |
Dec 19, 2019 | 232.33 | 233.66 | 232.21 | 233.62 | 542,625 | +1.53(+0.66%) |
Dec 18, 2019 | 232.38 | 232.92 | 231.91 | 232.10 | 419,960 | +0.08(+0.03%) |
Dec 17, 2019 | 232.93 | 232.98 | 231.60 | 232.02 | 514,947 | -0.44(-0.19%) |
Dec 16, 2019 | 232.03 | 233.32 | 232.02 | 232.46 | 547,477 | +2.07(+0.90%) |
Dec 13, 2019 | 229.11 | 230.90 | 228.35 | 230.39 | 560,517 | +1.49(+0.65%) |
Dec 12, 2019 | 226.22 | 229.23 | 225.49 | 228.91 | 636,821 | +2.21(+0.97%) |
Dec 11, 2019 | 225.79 | 226.81 | 225.25 | 226.70 | 354,816 | +1.48(+0.66%) |
Dec 10, 2019 | 225.55 | 226.35 | 224.84 | 225.22 | 757,465 | -0.10(-0.04%) |
Dec 09, 2019 | 226.13 | 226.71 | 225.20 | 225.31 | 316,316 | -1.17(-0.52%) |
Dec 06, 2019 | 225.79 | 226.63 | 225.59 | 226.48 | 404,622 | +2.46(+1.10%) |
Dec 05, 2019 | 224.18 | 224.41 | 223.09 | 224.02 | 367,155 | +0.62(+0.28%) |
Dec 04, 2019 | 223.98 | 224.16 | 223.10 | 223.40 | 542,155 | +0.75(+0.34%) |
Dec 03, 2019 | 220.77 | 222.72 | 219.83 | 222.65 | 600,500 | -1.78(-0.79%) |