Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 236.08 | 244.20 | 227.64 | 243.75 | 124,498 | -0.76(-0.31%) |
Feb 27, 2020 | 253.75 | 256.61 | 243.17 | 244.51 | 60,796 | -11.69(-4.56%) |
Feb 26, 2020 | 253.12 | 262.10 | 251.88 | 256.20 | 55,847 | +2.28(+0.90%) |
Feb 25, 2020 | 251.34 | 260.62 | 249.82 | 253.93 | 63,125 | +4.42(+1.77%) |
Feb 24, 2020 | 247.90 | 256.03 | 246.65 | 249.51 | 58,053 | -3.44(-1.36%) |
Feb 21, 2020 | 246.52 | 253.71 | 246.34 | 252.95 | 61,711 | +7.05(+2.87%) |
Feb 20, 2020 | 236.52 | 247.59 | 236.03 | 245.90 | 44,093 | +9.37(+3.96%) |
Feb 19, 2020 | 233.94 | 237.46 | 231.53 | 236.52 | 44,940 | +3.03(+1.30%) |
Feb 18, 2020 | 236.52 | 239.43 | 230.05 | 233.49 | 56,915 | -3.03(-1.28%) |
Feb 14, 2020 | 236.34 | 239.72 | 229.83 | 236.52 | 34,284 | +1.65(+0.70%) |
Feb 13, 2020 | 228.94 | 250.94 | 226.66 | 234.87 | 109,085 | +4.73(+2.06%) |
Feb 12, 2020 | 229.16 | 230.48 | 223.67 | 230.14 | 57,156 | +1.38(+0.60%) |
Feb 11, 2020 | 229.47 | 233.89 | 227.73 | 228.76 | 62,868 | +0.67(+0.29%) |
Feb 10, 2020 | 223.45 | 228.58 | 223.27 | 228.09 | 53,510 | +6.20(+2.80%) |
Feb 07, 2020 | 222.06 | 226.62 | 221.17 | 221.89 | 41,096 | +0.45(+0.20%) |
Feb 06, 2020 | 218.00 | 222.85 | 218.00 | 221.44 | 52,487 | +3.75(+1.72%) |
Feb 05, 2020 | 215.55 | 218.58 | 212.20 | 217.69 | 51,302 | +3.39(+1.58%) |
Feb 04, 2020 | 206.71 | 215.19 | 205.95 | 214.30 | 53,254 | +7.99(+3.87%) |
Feb 03, 2020 | 200.82 | 208.01 | 200.82 | 206.31 | 69,643 | +5.67(+2.82%) |
Jan 31, 2020 | 204.26 | 205.91 | 198.95 | 200.64 | 29,175 | -2.68(-1.32%) |
Jan 30, 2020 | 207.65 | 210.19 | 202.47 | 203.32 | 27,438 | -5.18(-2.48%) |
Jan 29, 2020 | 210.73 | 211.53 | 206.98 | 208.50 | 55,101 | -1.56(-0.74%) |
Jan 28, 2020 | 204.48 | 211.53 | 204.35 | 210.06 | 53,067 | +7.41(+3.66%) |
Jan 27, 2020 | 201.18 | 205.28 | 199.13 | 202.65 | 55,907 | +0.67(+0.33%) |
Jan 24, 2020 | 201.85 | 202.70 | 199.13 | 201.98 | 44,255 | +0.62(+0.31%) |
Jan 23, 2020 | 195.15 | 201.62 | 195.02 | 201.36 | 71,150 | +5.94(+3.04%) |
Jan 22, 2020 | 197.25 | 199.04 | 194.64 | 195.42 | 54,678 | -0.71(-0.36%) |
Jan 21, 2020 | 189.00 | 200.55 | 188.91 | 196.14 | 95,391 | +8.66(+4.62%) |
Jan 17, 2020 | 185.96 | 191.58 | 185.96 | 187.48 | 55,078 | +1.88(+1.01%) |
Jan 16, 2020 | 184.98 | 188.73 | 184.62 | 185.60 | 65,138 | +1.07(+0.58%) |
Jan 15, 2020 | 182.79 | 187.21 | 182.57 | 184.53 | 98,408 | +1.70(+0.93%) |
Jan 14, 2020 | 183.95 | 184.00 | 181.39 | 182.84 | 28,283 | -1.38(-0.75%) |
Jan 13, 2020 | 181.45 | 185.51 | 181.45 | 184.22 | 41,085 | +3.12(+1.73%) |
Jan 10, 2020 | 181.59 | 183.02 | 180.65 | 181.10 | 30,564 | -0.49(-0.27%) |
Jan 09, 2020 | 179.98 | 184.18 | 179.40 | 181.59 | 27,166 | +1.96(+1.09%) |
Jan 08, 2020 | 177.84 | 180.29 | 177.44 | 179.62 | 34,815 | +1.87(+1.05%) |
Jan 07, 2020 | 179.98 | 179.98 | 177.17 | 177.75 | 23,397 | -2.54(-1.41%) |
Jan 06, 2020 | 179.40 | 181.45 | 178.78 | 180.29 | 28,777 | +0.27(+0.15%) |
Jan 03, 2020 | 175.88 | 180.61 | 175.16 | 180.03 | 33,679 | +4.11(+2.33%) |
Jan 02, 2020 | 179.71 | 179.71 | 173.78 | 175.92 | 39,135 | -3.23(-1.80%) |
Dec 31, 2019 | 177.37 | 180.35 | 177.24 | 179.15 | 38,961 | +1.47(+0.83%) |
Dec 30, 2019 | 176.44 | 178.71 | 174.92 | 177.68 | 26,820 | +0.71(+0.40%) |
Dec 27, 2019 | 176.48 | 177.45 | 173.46 | 176.97 | 26,769 | +1.29(+0.73%) |
Dec 26, 2019 | 176.08 | 176.44 | 173.59 | 175.68 | 18,586 | -0.09(-0.05%) |
Dec 24, 2019 | 173.95 | 176.48 | 173.73 | 175.77 | 17,771 | +1.65(+0.94%) |
Dec 23, 2019 | 176.48 | 176.57 | 171.10 | 174.13 | 30,489 | -2.58(-1.46%) |
Dec 20, 2019 | 173.37 | 178.57 | 173.28 | 176.71 | 96,233 | +3.33(+1.92%) |
Dec 19, 2019 | 175.15 | 176.71 | 172.17 | 173.37 | 32,391 | -1.78(-1.02%) |
Dec 18, 2019 | 171.24 | 176.56 | 171.24 | 175.15 | 68,055 | +3.73(+2.18%) |
Dec 17, 2019 | 172.08 | 172.79 | 170.24 | 171.42 | 41,918 | -0.40(-0.23%) |
Dec 16, 2019 | 173.59 | 174.68 | 168.70 | 171.82 | 85,121 | -1.65(-0.95%) |
Dec 13, 2019 | 177.37 | 178.97 | 172.84 | 173.46 | 75,133 | -3.69(-2.08%) |
Dec 12, 2019 | 182.35 | 183.24 | 176.93 | 177.15 | 69,441 | -5.60(-3.06%) |
Dec 11, 2019 | 184.89 | 185.29 | 182.17 | 182.75 | 60,338 | -2.44(-1.32%) |
Dec 10, 2019 | 185.64 | 188.35 | 184.55 | 185.20 | 34,102 | -0.80(-0.43%) |
Dec 09, 2019 | 186.13 | 187.46 | 184.40 | 186.00 | 82,587 | -0.13(-0.07%) |
Dec 06, 2019 | 190.13 | 190.59 | 185.24 | 186.13 | 89,440 | -3.82(-2.01%) |
Dec 05, 2019 | 188.75 | 191.20 | 187.55 | 189.95 | 51,652 | +1.16(+0.61%) |
Dec 04, 2019 | 186.66 | 190.26 | 185.95 | 188.80 | 107,187 | +1.51(+0.81%) |
Dec 03, 2019 | 175.51 | 188.00 | 175.51 | 187.29 | 148,877 | +10.98(+6.23%) |