Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 203.12 | 211.29 | 199.03 | 208.16 | 1,141,200 | -3.21(-1.52%) |
Feb 27, 2020 | 216.27 | 223.61 | 208.24 | 211.37 | 781,406 | -12.93(-5.76%) |
Feb 26, 2020 | 234.88 | 235.88 | 224.19 | 224.30 | 600,398 | -7.86(-3.39%) |
Feb 25, 2020 | 244.87 | 245.18 | 229.87 | 232.16 | 1,220,724 | -11.11(-4.57%) |
Feb 24, 2020 | 249.70 | 250.35 | 241.50 | 243.27 | 566,162 | -18.15(-6.94%) |
Feb 21, 2020 | 268.34 | 270.00 | 259.51 | 261.42 | 561,100 | -9.37(-3.46%) |
Feb 20, 2020 | 264.12 | 270.95 | 263.01 | 270.79 | 390,627 | +3.80(+1.42%) |
Feb 19, 2020 | 263.18 | 267.40 | 261.93 | 266.99 | 266,087 | +5.88(+2.25%) |
Feb 18, 2020 | 264.33 | 265.51 | 258.77 | 261.11 | 276,633 | -4.31(-1.62%) |
Feb 14, 2020 | 264.61 | 267.50 | 263.94 | 265.42 | 275,000 | -0.53(-0.20%) |
Feb 13, 2020 | 262.65 | 265.98 | 261.70 | 265.95 | 353,716 | +0.85(+0.32%) |
Feb 12, 2020 | 265.00 | 267.53 | 264.45 | 265.10 | 280,491 | +1.46(+0.55%) |
Feb 11, 2020 | 258.07 | 265.12 | 257.21 | 263.64 | 359,154 | +7.33(+2.86%) |
Feb 10, 2020 | 255.43 | 257.69 | 254.67 | 256.31 | 311,218 | -0.84(-0.33%) |
Feb 07, 2020 | 259.96 | 260.42 | 256.43 | 257.15 | 448,000 | -4.94(-1.88%) |
Feb 06, 2020 | 265.12 | 266.52 | 261.38 | 262.09 | 382,888 | -0.61(-0.23%) |
Feb 05, 2020 | 259.31 | 263.53 | 258.12 | 262.70 | 539,235 | +7.97(+3.13%) |
Feb 04, 2020 | 251.13 | 255.99 | 249.81 | 254.73 | 554,017 | +10.04(+4.10%) |
Feb 03, 2020 | 244.00 | 246.64 | 242.84 | 244.69 | 406,106 | +4.36(+1.81%) |
Jan 31, 2020 | 245.77 | 245.78 | 239.69 | 240.33 | 530,000 | -7.81(-3.15%) |
Jan 30, 2020 | 242.40 | 248.37 | 242.35 | 248.14 | 523,992 | +2.12(+0.86%) |
Jan 29, 2020 | 250.26 | 254.99 | 245.71 | 246.02 | 515,387 | -5.26(-2.09%) |
Jan 28, 2020 | 246.58 | 252.39 | 244.53 | 251.28 | 474,531 | +7.90(+3.25%) |
Jan 27, 2020 | 244.68 | 247.17 | 241.40 | 243.38 | 627,566 | -9.28(-3.67%) |
Jan 24, 2020 | 260.01 | 270.39 | 250.01 | 252.66 | 976,700 | -6.42(-2.48%) |
Jan 23, 2020 | 255.06 | 259.70 | 251.22 | 259.08 | 800,868 | +2.78(+1.08%) |
Jan 22, 2020 | 255.48 | 257.63 | 253.41 | 256.30 | 459,446 | +2.10(+0.83%) |
Jan 21, 2020 | 256.81 | 257.67 | 253.39 | 254.20 | 478,846 | -4.20(-1.63%) |
Jan 17, 2020 | 253.18 | 258.49 | 253.18 | 258.40 | 398,400 | +6.10(+2.42%) |
Jan 16, 2020 | 252.61 | 253.78 | 250.61 | 252.30 | 543,193 | +1.71(+0.68%) |
Jan 15, 2020 | 250.81 | 252.07 | 248.39 | 250.59 | 342,577 | -2.90(-1.14%) |
Jan 14, 2020 | 253.66 | 256.86 | 252.30 | 253.49 | 478,838 | -0.36(-0.14%) |
Jan 13, 2020 | 253.32 | 254.06 | 250.52 | 253.85 | 365,301 | +2.12(+0.84%) |
Jan 10, 2020 | 255.91 | 256.48 | 251.20 | 251.73 | 349,900 | -4.38(-1.71%) |
Jan 09, 2020 | 256.35 | 257.94 | 254.75 | 256.11 | 442,387 | +3.33(+1.32%) |
Jan 08, 2020 | 249.82 | 254.12 | 249.13 | 252.78 | 502,032 | +2.38(+0.95%) |
Jan 07, 2020 | 248.66 | 251.12 | 247.58 | 250.40 | 506,541 | +1.16(+0.47%) |
Jan 06, 2020 | 246.84 | 249.80 | 245.06 | 249.24 | 491,021 | -1.09(-0.44%) |
Jan 03, 2020 | 247.96 | 251.12 | 246.80 | 250.33 | 476,400 | -3.94(-1.55%) |
Jan 02, 2020 | 252.65 | 254.28 | 249.67 | 254.27 | 261,833 | +3.23(+1.29%) |
Dec 31, 2019 | 250.06 | 252.03 | 250.06 | 251.04 | 292,500 | +1.22(+0.49%) |
Dec 30, 2019 | 251.93 | 251.93 | 249.10 | 249.82 | 225,734 | -0.49(-0.20%) |
Dec 27, 2019 | 254.21 | 254.21 | 249.94 | 250.31 | 202,600 | -2.87(-1.13%) |
Dec 26, 2019 | 253.23 | 253.28 | 251.06 | 253.18 | 130,456 | +1.11(+0.44%) |
Dec 24, 2019 | 252.37 | 252.41 | 249.64 | 252.07 | 70,600 | -0.09(-0.04%) |
Dec 23, 2019 | 252.00 | 252.81 | 248.77 | 252.16 | 284,482 | +1.22(+0.49%) |
Dec 20, 2019 | 251.61 | 252.90 | 248.56 | 250.94 | 1,032,200 | +0.82(+0.33%) |
Dec 19, 2019 | 250.25 | 252.09 | 248.12 | 250.12 | 456,063 | -1.63(-0.65%) |
Dec 18, 2019 | 254.53 | 255.81 | 251.62 | 251.75 | 451,085 | -2.46(-0.97%) |
Dec 17, 2019 | 251.49 | 254.50 | 250.20 | 254.21 | 375,363 | +2.99(+1.19%) |
Dec 16, 2019 | 253.25 | 254.96 | 250.46 | 251.22 | 426,697 | +1.91(+0.77%) |
Dec 13, 2019 | 250.89 | 257.07 | 249.12 | 249.31 | 721,300 | -1.90(-0.76%) |
Dec 12, 2019 | 240.50 | 252.33 | 240.00 | 251.21 | 546,223 | +11.79(+4.92%) |
Dec 11, 2019 | 240.00 | 241.68 | 238.50 | 239.42 | 596,535 | +0.79(+0.33%) |
Dec 10, 2019 | 235.76 | 239.89 | 235.76 | 238.63 | 393,621 | +2.27(+0.96%) |
Dec 09, 2019 | 236.15 | 237.32 | 234.61 | 236.36 | 440,543 | -1.05(-0.44%) |
Dec 06, 2019 | 235.00 | 240.25 | 233.69 | 237.41 | 532,800 | +8.01(+3.49%) |
Dec 05, 2019 | 232.32 | 233.41 | 228.99 | 229.40 | 229,941 | -0.75(-0.33%) |
Dec 04, 2019 | 228.11 | 232.12 | 226.94 | 230.15 | 271,854 | +4.88(+2.17%) |
Dec 03, 2019 | 222.88 | 225.56 | 220.06 | 225.27 | 325,723 | -4.52(-1.97%) |