Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 254.20 | 256.14 | 245.43 | 252.94 | 2,035,697 | -6.49(-2.50%) |
Feb 27, 2020 | 270.03 | 275.18 | 258.18 | 259.43 | 1,388,504 | -15.64(-5.69%) |
Feb 26, 2020 | 279.10 | 279.84 | 272.15 | 275.07 | 885,003 | -2.68(-0.97%) |
Feb 25, 2020 | 282.32 | 288.53 | 274.31 | 277.75 | 923,993 | -4.22(-1.50%) |
Feb 24, 2020 | 282.24 | 285.33 | 280.80 | 281.97 | 816,791 | -0.13(-0.05%) |
Feb 21, 2020 | 279.03 | 295.65 | 274.21 | 282.10 | 1,777,462 | +3.36(+1.20%) |
Feb 20, 2020 | 276.32 | 278.99 | 272.91 | 278.74 | 635,362 | +2.18(+0.79%) |
Feb 19, 2020 | 280.46 | 280.46 | 276.07 | 276.57 | 603,999 | -1.78(-0.64%) |
Feb 18, 2020 | 281.11 | 281.23 | 276.54 | 278.35 | 609,144 | -2.76(-0.98%) |
Feb 14, 2020 | 277.25 | 281.26 | 276.27 | 281.11 | 445,518 | +4.61(+1.67%) |
Feb 13, 2020 | 279.38 | 279.50 | 275.40 | 276.50 | 641,171 | -2.89(-1.03%) |
Feb 12, 2020 | 271.05 | 279.75 | 268.29 | 279.39 | 1,151,830 | +8.41(+3.10%) |
Feb 11, 2020 | 259.68 | 274.30 | 259.52 | 270.98 | 1,862,230 | +18.38(+7.27%) |
Feb 10, 2020 | 247.25 | 253.10 | 246.49 | 252.61 | 746,908 | +5.65(+2.29%) |
Feb 07, 2020 | 244.94 | 247.50 | 244.12 | 246.96 | 381,169 | +2.21(+0.90%) |
Feb 06, 2020 | 243.06 | 246.24 | 242.12 | 244.74 | 532,997 | +1.84(+0.76%) |
Feb 05, 2020 | 243.03 | 243.03 | 239.89 | 242.90 | 374,940 | +0.38(+0.16%) |
Feb 04, 2020 | 238.76 | 242.78 | 238.22 | 242.52 | 431,503 | +4.38(+1.84%) |
Feb 03, 2020 | 239.41 | 242.49 | 237.33 | 238.14 | 543,358 | +0.02(+0.01%) |
Jan 31, 2020 | 240.24 | 242.98 | 237.87 | 238.12 | 563,526 | -3.99(-1.65%) |
Jan 30, 2020 | 236.45 | 242.36 | 235.78 | 242.11 | 583,824 | +4.20(+1.76%) |
Jan 29, 2020 | 240.22 | 240.34 | 236.15 | 237.91 | 470,870 | -2.30(-0.96%) |
Jan 28, 2020 | 241.87 | 241.87 | 239.57 | 240.21 | 601,695 | -0.95(-0.39%) |
Jan 27, 2020 | 240.18 | 241.93 | 238.56 | 241.16 | 505,506 | -0.39(-0.16%) |
Jan 24, 2020 | 243.32 | 244.06 | 241.12 | 241.55 | 331,806 | -1.78(-0.73%) |
Jan 23, 2020 | 240.34 | 243.64 | 239.76 | 243.32 | 405,902 | +2.29(+0.95%) |
Jan 22, 2020 | 244.21 | 244.72 | 239.92 | 241.03 | 614,183 | -1.75(-0.72%) |
Jan 21, 2020 | 239.81 | 243.14 | 239.37 | 242.78 | 681,459 | +2.29(+0.95%) |
Jan 17, 2020 | 239.21 | 243.09 | 238.55 | 240.49 | 558,810 | +1.25(+0.52%) |
Jan 16, 2020 | 237.99 | 239.40 | 235.80 | 239.24 | 731,566 | +1.17(+0.49%) |
Jan 15, 2020 | 237.62 | 239.77 | 237.24 | 238.06 | 369,136 | +0.80(+0.34%) |
Jan 14, 2020 | 237.89 | 238.91 | 235.16 | 237.26 | 551,531 | -1.33(-0.56%) |
Jan 13, 2020 | 235.07 | 238.80 | 235.07 | 238.59 | 701,083 | +4.98(+2.13%) |
Jan 10, 2020 | 231.02 | 234.21 | 229.78 | 233.61 | 405,588 | +3.46(+1.50%) |
Jan 09, 2020 | 229.90 | 231.56 | 229.10 | 230.15 | 376,119 | +1.12(+0.49%) |
Jan 08, 2020 | 226.92 | 230.01 | 226.58 | 229.03 | 574,121 | +2.46(+1.09%) |
Jan 07, 2020 | 230.03 | 230.43 | 224.71 | 226.57 | 565,238 | -3.62(-1.57%) |
Jan 06, 2020 | 229.98 | 230.91 | 227.09 | 230.19 | 849,625 | +0.21(+0.09%) |
Jan 03, 2020 | 226.82 | 230.72 | 226.82 | 229.98 | 825,220 | +2.06(+0.90%) |
Jan 02, 2020 | 230.10 | 231.17 | 226.31 | 227.92 | 582,540 | -2.02(-0.88%) |
Dec 31, 2019 | 228.07 | 231.68 | 227.22 | 229.94 | 824,696 | +2.38(+1.05%) |
Dec 30, 2019 | 229.82 | 230.22 | 227.25 | 227.56 | 843,937 | -2.79(-1.21%) |
Dec 27, 2019 | 230.33 | 230.77 | 228.91 | 230.35 | 327,614 | +0.14(+0.06%) |
Dec 26, 2019 | 229.21 | 231.10 | 228.40 | 230.20 | 269,670 | +1.06(+0.46%) |
Dec 24, 2019 | 229.81 | 230.05 | 227.95 | 229.14 | 212,645 | -0.44(-0.19%) |
Dec 23, 2019 | 230.34 | 232.02 | 229.18 | 229.58 | 395,958 | -0.58(-0.25%) |
Dec 20, 2019 | 230.95 | 232.77 | 226.51 | 230.16 | 1,259,629 | +2.93(+1.29%) |
Dec 19, 2019 | 222.91 | 229.20 | 222.87 | 227.24 | 924,458 | +4.06(+1.82%) |
Dec 18, 2019 | 217.10 | 224.98 | 217.10 | 223.18 | 1,834,710 | +6.01(+2.77%) |
Dec 17, 2019 | 223.81 | 225.49 | 216.98 | 217.17 | 1,611,265 | -6.75(-3.02%) |
Dec 16, 2019 | 223.69 | 226.41 | 222.61 | 223.92 | 1,042,608 | -0.76(-0.34%) |
Dec 13, 2019 | 217.30 | 224.81 | 217.20 | 224.69 | 785,185 | +7.09(+3.26%) |
Dec 12, 2019 | 225.51 | 225.55 | 217.31 | 217.60 | 709,292 | -7.37(-3.27%) |
Dec 11, 2019 | 225.00 | 226.56 | 222.80 | 224.97 | 581,114 | +0.16(+0.07%) |
Dec 10, 2019 | 226.80 | 227.56 | 222.84 | 224.80 | 565,966 | -2.05(-0.90%) |
Dec 09, 2019 | 226.02 | 227.07 | 224.53 | 226.85 | 340,179 | +1.20(+0.53%) |
Dec 06, 2019 | 226.10 | 226.54 | 222.80 | 225.65 | 418,793 | +0.52(+0.23%) |
Dec 05, 2019 | 224.26 | 225.25 | 222.67 | 225.13 | 290,709 | +0.55(+0.25%) |
Dec 04, 2019 | 223.11 | 226.42 | 221.69 | 224.57 | 365,003 | +0.37(+0.17%) |
Dec 03, 2019 | 221.46 | 225.27 | 221.46 | 224.20 | 359,060 | +2.70(+1.22%) |