Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 181.31 | 188.95 | 180.70 | 187.24 | 895,500 | -1.05(-0.56%) |
Feb 27, 2020 | 194.83 | 199.38 | 187.99 | 188.29 | 660,694 | -11.54(-5.77%) |
Feb 26, 2020 | 208.38 | 212.73 | 199.61 | 199.83 | 693,757 | -7.51(-3.62%) |
Feb 25, 2020 | 220.41 | 220.41 | 206.42 | 207.34 | 706,674 | -12.99(-5.90%) |
Feb 24, 2020 | 220.52 | 224.19 | 217.98 | 220.33 | 484,025 | -11.27(-4.87%) |
Feb 21, 2020 | 234.53 | 236.02 | 229.91 | 231.60 | 332,800 | -3.53(-1.50%) |
Feb 20, 2020 | 234.41 | 236.51 | 229.95 | 235.13 | 330,754 | +0.19(+0.08%) |
Feb 19, 2020 | 231.20 | 235.64 | 230.11 | 234.94 | 279,586 | +5.22(+2.27%) |
Feb 18, 2020 | 223.19 | 232.20 | 223.19 | 229.72 | 335,727 | -1.94(-0.84%) |
Feb 14, 2020 | 230.30 | 232.72 | 227.03 | 231.66 | 481,300 | +3.04(+1.33%) |
Feb 13, 2020 | 218.26 | 231.71 | 214.42 | 228.62 | 978,734 | +8.90(+4.05%) |
Feb 12, 2020 | 215.75 | 221.17 | 215.75 | 219.72 | 536,443 | +4.45(+2.07%) |
Feb 11, 2020 | 215.63 | 216.43 | 212.09 | 215.27 | 353,872 | +0.57(+0.27%) |
Feb 10, 2020 | 211.76 | 215.17 | 211.05 | 214.70 | 615,197 | +2.33(+1.10%) |
Feb 07, 2020 | 216.09 | 217.39 | 210.59 | 212.37 | 577,200 | -7.17(-3.27%) |
Feb 06, 2020 | 223.97 | 223.97 | 219.23 | 219.54 | 317,848 | -3.30(-1.48%) |
Feb 05, 2020 | 221.68 | 223.73 | 219.38 | 222.84 | 366,068 | +4.07(+1.86%) |
Feb 04, 2020 | 219.78 | 220.26 | 216.46 | 218.77 | 535,253 | +2.52(+1.17%) |
Feb 03, 2020 | 217.44 | 219.38 | 214.85 | 216.25 | 572,518 | -0.67(-0.31%) |
Jan 31, 2020 | 222.60 | 224.73 | 216.19 | 216.92 | 536,700 | -7.33(-3.27%) |
Jan 30, 2020 | 224.29 | 226.76 | 221.53 | 224.25 | 498,802 | -2.37(-1.05%) |
Jan 29, 2020 | 224.97 | 228.43 | 220.91 | 226.62 | 403,244 | +0.85(+0.38%) |
Jan 28, 2020 | 224.46 | 226.95 | 224.03 | 225.77 | 223,164 | +2.54(+1.14%) |
Jan 27, 2020 | 225.00 | 226.26 | 221.50 | 223.23 | 355,393 | -6.77(-2.94%) |
Jan 24, 2020 | 225.00 | 234.95 | 224.98 | 230.00 | 654,000 | +7.61(+3.42%) |
Jan 23, 2020 | 221.78 | 222.91 | 218.53 | 222.39 | 322,854 | +0.48(+0.22%) |
Jan 22, 2020 | 225.43 | 227.28 | 220.00 | 221.91 | 314,616 | -2.59(-1.15%) |
Jan 21, 2020 | 225.24 | 226.42 | 223.38 | 224.50 | 291,997 | -1.39(-0.62%) |
Jan 17, 2020 | 225.45 | 226.18 | 224.33 | 225.89 | 169,700 | +1.43(+0.64%) |
Jan 16, 2020 | 222.29 | 224.63 | 222.16 | 224.46 | 155,837 | +3.48(+1.57%) |
Jan 15, 2020 | 220.10 | 222.69 | 219.60 | 220.98 | 245,167 | +1.06(+0.48%) |
Jan 14, 2020 | 220.23 | 221.60 | 219.01 | 219.92 | 254,308 | -0.24(-0.11%) |
Jan 13, 2020 | 218.53 | 221.00 | 217.06 | 220.16 | 172,909 | +2.73(+1.26%) |
Jan 10, 2020 | 218.12 | 218.49 | 216.00 | 217.43 | 234,900 | -0.03(-0.01%) |
Jan 09, 2020 | 215.10 | 217.60 | 214.15 | 217.46 | 191,917 | +4.35(+2.04%) |
Jan 08, 2020 | 215.13 | 215.99 | 212.82 | 213.11 | 292,345 | -1.13(-0.53%) |
Jan 07, 2020 | 214.99 | 216.37 | 213.66 | 214.24 | 312,467 | -0.75(-0.35%) |
Jan 06, 2020 | 212.03 | 214.99 | 211.73 | 214.99 | 275,396 | +1.01(+0.47%) |
Jan 03, 2020 | 211.68 | 214.80 | 210.87 | 213.98 | 302,100 | +0.24(+0.11%) |
Jan 02, 2020 | 210.99 | 213.76 | 210.99 | 213.74 | 260,495 | +4.28(+2.04%) |
Dec 31, 2019 | 207.67 | 209.75 | 207.31 | 209.46 | 182,800 | +1.14(+0.55%) |
Dec 30, 2019 | 209.44 | 209.44 | 207.00 | 208.32 | 149,807 | -1.11(-0.53%) |
Dec 27, 2019 | 207.62 | 209.74 | 206.27 | 209.43 | 256,000 | +2.52(+1.22%) |
Dec 26, 2019 | 206.33 | 207.68 | 205.34 | 206.91 | 125,718 | +1.00(+0.49%) |
Dec 24, 2019 | 206.03 | 206.95 | 205.26 | 205.91 | 62,900 | +0.06(+0.03%) |
Dec 23, 2019 | 206.77 | 206.77 | 204.93 | 205.85 | 122,285 | -0.36(-0.17%) |
Dec 20, 2019 | 205.61 | 207.17 | 204.19 | 206.21 | 317,600 | +1.98(+0.97%) |
Dec 19, 2019 | 205.00 | 205.35 | 202.66 | 204.23 | 261,786 | -1.02(-0.50%) |
Dec 18, 2019 | 205.42 | 207.42 | 204.97 | 205.25 | 164,773 | -0.17(-0.08%) |
Dec 17, 2019 | 205.08 | 206.42 | 203.76 | 205.42 | 179,830 | +0.53(+0.26%) |
Dec 16, 2019 | 204.51 | 206.61 | 203.70 | 204.89 | 180,924 | +1.51(+0.74%) |
Dec 13, 2019 | 201.08 | 203.62 | 199.18 | 203.38 | 154,400 | +1.80(+0.89%) |
Dec 12, 2019 | 196.86 | 202.11 | 196.26 | 201.58 | 277,141 | +4.59(+2.33%) |
Dec 11, 2019 | 196.80 | 198.07 | 196.32 | 196.99 | 233,603 | +0.40(+0.20%) |
Dec 10, 2019 | 196.95 | 198.06 | 196.09 | 196.59 | 252,663 | -0.78(-0.40%) |
Dec 09, 2019 | 199.00 | 199.75 | 197.00 | 197.37 | 165,183 | -2.60(-1.30%) |
Dec 06, 2019 | 198.99 | 201.56 | 198.12 | 199.97 | 159,500 | +2.91(+1.48%) |
Dec 05, 2019 | 198.14 | 199.42 | 196.32 | 197.06 | 223,970 | -0.56(-0.28%) |
Dec 04, 2019 | 196.82 | 199.55 | 196.82 | 197.62 | 230,797 | +1.72(+0.88%) |
Dec 03, 2019 | 195.07 | 196.43 | 194.28 | 195.90 | 208,508 | -2.31(-1.17%) |