Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 210.00 | 217.70 | 208.90 | 217.41 | 3,748,400 | -3.29(-1.49%) |
Feb 27, 2020 | 230.44 | 232.48 | 220.21 | 220.70 | 2,832,567 | -17.86(-7.49%) |
Feb 26, 2020 | 239.15 | 244.13 | 237.04 | 238.56 | 1,219,022 | -0.25(-0.10%) |
Feb 25, 2020 | 248.38 | 250.45 | 237.05 | 238.81 | 1,550,437 | -7.40(-3.01%) |
Feb 24, 2020 | 245.39 | 247.87 | 235.69 | 246.21 | 1,874,131 | -9.69(-3.79%) |
Feb 21, 2020 | 263.00 | 265.10 | 253.80 | 255.90 | 1,588,000 | -7.78(-2.95%) |
Feb 20, 2020 | 262.93 | 266.20 | 258.75 | 263.68 | 1,518,352 | +1.17(+0.45%) |
Feb 19, 2020 | 261.00 | 263.50 | 259.81 | 262.51 | 907,455 | +3.28(+1.27%) |
Feb 18, 2020 | 254.01 | 259.74 | 253.66 | 259.23 | 1,273,652 | +4.82(+1.89%) |
Feb 14, 2020 | 254.68 | 256.00 | 253.15 | 254.41 | 950,900 | +0.55(+0.22%) |
Feb 13, 2020 | 253.41 | 256.80 | 252.37 | 253.86 | 904,246 | -0.08(-0.03%) |
Feb 12, 2020 | 252.11 | 254.16 | 250.78 | 253.94 | 658,076 | +2.36(+0.94%) |
Feb 11, 2020 | 249.34 | 252.38 | 248.34 | 251.58 | 1,014,720 | +3.04(+1.22%) |
Feb 10, 2020 | 244.02 | 249.74 | 244.02 | 248.54 | 1,192,076 | +5.03(+2.07%) |
Feb 07, 2020 | 243.77 | 246.89 | 242.17 | 243.51 | 1,087,600 | -0.27(-0.11%) |
Feb 06, 2020 | 244.35 | 244.53 | 242.79 | 243.78 | 1,155,913 | -0.12(-0.05%) |
Feb 05, 2020 | 249.15 | 249.71 | 243.55 | 243.90 | 1,518,646 | -4.09(-1.65%) |
Feb 04, 2020 | 249.85 | 250.10 | 247.66 | 247.99 | 1,354,368 | +1.62(+0.66%) |
Feb 03, 2020 | 240.18 | 247.70 | 240.18 | 246.37 | 1,792,011 | +6.98(+2.92%) |
Jan 31, 2020 | 243.48 | 243.58 | 239.30 | 239.39 | 1,391,500 | -4.38(-1.80%) |
Jan 30, 2020 | 241.84 | 244.00 | 240.90 | 243.77 | 770,895 | +0.11(+0.05%) |
Jan 29, 2020 | 240.32 | 244.33 | 238.77 | 243.66 | 998,216 | +4.31(+1.80%) |
Jan 28, 2020 | 238.66 | 240.19 | 236.33 | 239.35 | 971,399 | +2.61(+1.10%) |
Jan 27, 2020 | 233.80 | 237.87 | 231.84 | 236.74 | 1,290,872 | -3.61(-1.50%) |
Jan 24, 2020 | 243.74 | 245.06 | 239.27 | 240.35 | 938,300 | -2.71(-1.11%) |
Jan 23, 2020 | 242.62 | 244.28 | 241.50 | 243.06 | 867,507 | -1.24(-0.51%) |
Jan 22, 2020 | 243.30 | 246.02 | 243.06 | 244.30 | 1,205,024 | +1.78(+0.73%) |
Jan 21, 2020 | 241.43 | 243.48 | 240.00 | 242.52 | 1,604,700 | +1.27(+0.53%) |
Jan 17, 2020 | 245.51 | 245.73 | 241.15 | 241.25 | 1,335,600 | -2.46(-1.01%) |
Jan 16, 2020 | 245.00 | 245.52 | 241.79 | 243.71 | 1,409,666 | +0.22(+0.09%) |
Jan 15, 2020 | 245.15 | 246.04 | 243.39 | 243.49 | 996,788 | -0.28(-0.11%) |
Jan 14, 2020 | 246.28 | 247.51 | 243.45 | 243.77 | 1,643,982 | -1.41(-0.58%) |
Jan 13, 2020 | 238.57 | 245.35 | 238.11 | 245.18 | 4,118,640 | +10.34(+4.40%) |
Jan 10, 2020 | 236.21 | 236.28 | 233.26 | 234.84 | 1,178,200 | -1.06(-0.45%) |
Jan 09, 2020 | 239.22 | 239.47 | 235.29 | 235.90 | 1,141,344 | -1.37(-0.58%) |
Jan 08, 2020 | 234.88 | 238.01 | 234.01 | 237.27 | 1,883,931 | +3.57(+1.53%) |
Jan 07, 2020 | 235.50 | 236.85 | 233.34 | 233.70 | 1,367,940 | -1.73(-0.73%) |
Jan 06, 2020 | 231.49 | 235.53 | 230.80 | 235.43 | 1,460,716 | +2.79(+1.20%) |
Jan 03, 2020 | 231.24 | 234.50 | 230.23 | 232.64 | 1,316,300 | -0.78(-0.33%) |
Jan 02, 2020 | 232.90 | 233.47 | 231.76 | 233.42 | 1,449,315 | +1.75(+0.76%) |
Dec 31, 2019 | 231.14 | 232.00 | 229.67 | 231.67 | 943,300 | +0.84(+0.36%) |
Dec 30, 2019 | 229.80 | 231.75 | 227.53 | 230.83 | 1,204,268 | +0.81(+0.35%) |
Dec 27, 2019 | 232.56 | 232.79 | 229.76 | 230.02 | 1,516,600 | -1.15(-0.50%) |
Dec 26, 2019 | 229.39 | 233.42 | 229.31 | 231.17 | 1,790,541 | +2.14(+0.93%) |
Dec 24, 2019 | 228.47 | 229.41 | 227.11 | 229.03 | 613,500 | +0.90(+0.39%) |
Dec 23, 2019 | 230.80 | 231.14 | 227.07 | 228.13 | 1,453,209 | -2.16(-0.94%) |
Dec 20, 2019 | 224.69 | 230.57 | 224.39 | 230.29 | 3,297,900 | +6.16(+2.75%) |
Dec 19, 2019 | 223.79 | 224.75 | 222.27 | 224.13 | 1,808,639 | -0.18(-0.08%) |
Dec 18, 2019 | 223.97 | 225.60 | 223.30 | 224.31 | 2,071,210 | +1.33(+0.60%) |
Dec 17, 2019 | 225.83 | 226.44 | 221.46 | 222.98 | 2,310,317 | -2.37(-1.05%) |
Dec 16, 2019 | 224.72 | 227.32 | 223.76 | 225.35 | 2,771,048 | +1.80(+0.81%) |
Dec 13, 2019 | 220.43 | 225.50 | 218.81 | 223.55 | 5,235,000 | -0.92(-0.41%) |
Dec 12, 2019 | 226.05 | 228.82 | 218.18 | 224.47 | 11,270,899 | -8.72(-3.74%) |
Dec 11, 2019 | 229.90 | 235.50 | 228.00 | 233.19 | 5,276,628 | +3.54(+1.54%) |
Dec 10, 2019 | 231.67 | 231.70 | 227.07 | 229.65 | 2,920,935 | -1.23(-0.53%) |
Dec 09, 2019 | 232.03 | 233.53 | 230.23 | 230.88 | 2,131,330 | +1.50(+0.65%) |
Dec 06, 2019 | 232.56 | 233.12 | 229.06 | 229.38 | 1,924,500 | -1.41(-0.61%) |
Dec 05, 2019 | 227.50 | 230.82 | 226.28 | 230.79 | 1,388,958 | +5.21(+2.31%) |
Dec 04, 2019 | 225.00 | 226.33 | 223.48 | 225.58 | 1,555,456 | +2.39(+1.07%) |
Dec 03, 2019 | 222.57 | 223.99 | 220.90 | 223.19 | 1,471,385 | -2.34(-1.04%) |