Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 188.62 | 199.12 | 188.33 | 194.82 | 686,331 | +0.36(+0.18%) |
Feb 27, 2020 | 195.92 | 205.04 | 194.26 | 194.46 | 476,769 | -7.47(-3.70%) |
Feb 26, 2020 | 212.04 | 213.29 | 200.49 | 201.93 | 566,543 | -9.50(-4.49%) |
Feb 25, 2020 | 221.97 | 222.18 | 211.19 | 211.43 | 366,778 | -10.51(-4.74%) |
Feb 24, 2020 | 223.57 | 227.78 | 221.64 | 221.94 | 378,875 | -8.67(-3.76%) |
Feb 21, 2020 | 226.63 | 230.78 | 225.45 | 230.61 | 403,570 | +2.87(+1.26%) |
Feb 20, 2020 | 225.31 | 228.04 | 223.79 | 227.74 | 212,288 | +2.78(+1.24%) |
Feb 19, 2020 | 228.02 | 228.73 | 224.93 | 224.96 | 335,407 | -2.47(-1.09%) |
Feb 18, 2020 | 227.82 | 230.61 | 227.10 | 227.43 | 327,282 | -1.11(-0.49%) |
Feb 14, 2020 | 227.06 | 228.78 | 226.19 | 228.54 | 156,386 | +1.22(+0.54%) |
Feb 13, 2020 | 223.73 | 227.58 | 223.06 | 227.32 | 158,935 | +2.22(+0.99%) |
Feb 12, 2020 | 225.35 | 226.43 | 224.00 | 225.10 | 200,223 | +0.75(+0.33%) |
Feb 11, 2020 | 222.39 | 227.41 | 221.95 | 224.35 | 257,782 | +3.02(+1.37%) |
Feb 10, 2020 | 215.77 | 221.70 | 214.71 | 221.33 | 291,803 | +5.17(+2.39%) |
Feb 07, 2020 | 217.09 | 217.73 | 215.24 | 216.16 | 183,341 | -1.91(-0.88%) |
Feb 06, 2020 | 219.82 | 219.99 | 218.05 | 218.07 | 111,314 | -1.52(-0.69%) |
Feb 05, 2020 | 220.39 | 221.63 | 218.62 | 219.60 | 245,938 | +1.20(+0.55%) |
Feb 04, 2020 | 218.07 | 221.51 | 217.52 | 218.40 | 218,231 | +2.78(+1.29%) |
Feb 03, 2020 | 215.46 | 218.27 | 215.44 | 215.62 | 262,259 | +0.73(+0.34%) |
Jan 31, 2020 | 217.85 | 218.53 | 214.51 | 214.89 | 242,054 | -2.37(-1.09%) |
Jan 30, 2020 | 215.94 | 219.61 | 215.01 | 217.25 | 271,210 | +0.31(+0.14%) |
Jan 29, 2020 | 217.12 | 218.84 | 215.73 | 216.94 | 527,355 | +0.10(+0.05%) |
Jan 28, 2020 | 219.32 | 219.99 | 215.12 | 216.84 | 361,673 | -1.69(-0.78%) |
Jan 27, 2020 | 217.50 | 219.88 | 216.99 | 218.53 | 465,209 | -4.94(-2.21%) |
Jan 24, 2020 | 229.51 | 230.13 | 221.44 | 223.47 | 350,313 | -5.62(-2.45%) |
Jan 23, 2020 | 228.16 | 230.24 | 225.69 | 229.09 | 277,633 | +0.12(+0.05%) |
Jan 22, 2020 | 229.46 | 233.31 | 228.76 | 228.97 | 288,289 | -0.12(-0.05%) |
Jan 21, 2020 | 228.32 | 231.40 | 226.99 | 229.09 | 375,705 | +0.52(+0.23%) |
Jan 17, 2020 | 217.71 | 230.00 | 217.17 | 228.57 | 568,577 | +0.12(+0.05%) |
Jan 16, 2020 | 226.11 | 229.39 | 224.93 | 228.45 | 316,191 | +3.65(+1.62%) |
Jan 15, 2020 | 229.65 | 231.59 | 224.55 | 224.80 | 571,643 | -5.32(-2.31%) |
Jan 14, 2020 | 232.75 | 233.44 | 229.58 | 230.12 | 311,895 | -3.34(-1.43%) |
Jan 13, 2020 | 230.41 | 234.00 | 228.41 | 233.46 | 340,765 | +3.10(+1.34%) |
Jan 10, 2020 | 232.74 | 232.74 | 228.26 | 230.36 | 397,349 | -1.52(-0.66%) |
Jan 09, 2020 | 228.43 | 232.74 | 224.50 | 231.88 | 746,766 | +3.96(+1.74%) |
Jan 08, 2020 | 223.49 | 229.00 | 223.47 | 227.93 | 368,388 | +3.87(+1.73%) |
Jan 07, 2020 | 224.67 | 226.61 | 223.91 | 224.06 | 388,192 | -0.73(-0.33%) |
Jan 06, 2020 | 222.44 | 224.89 | 220.67 | 224.79 | 271,118 | +1.42(+0.64%) |
Jan 03, 2020 | 221.37 | 224.30 | 220.98 | 223.37 | 234,852 | +0.27(+0.12%) |
Jan 02, 2020 | 220.54 | 223.12 | 219.03 | 223.11 | 299,914 | +3.34(+1.52%) |
Dec 31, 2019 | 219.82 | 220.39 | 218.60 | 219.76 | 220,010 | -0.48(-0.22%) |
Dec 30, 2019 | 221.86 | 222.24 | 218.99 | 220.24 | 267,827 | -1.81(-0.82%) |
Dec 27, 2019 | 222.09 | 223.49 | 220.50 | 222.05 | 237,143 | +0.24(+0.11%) |
Dec 26, 2019 | 223.58 | 223.92 | 221.47 | 221.81 | 195,242 | -1.96(-0.88%) |
Dec 24, 2019 | 223.51 | 224.53 | 223.13 | 223.78 | 110,987 | +0.29(+0.13%) |
Dec 23, 2019 | 225.56 | 226.02 | 223.15 | 223.48 | 335,227 | -1.00(-0.45%) |
Dec 20, 2019 | 223.63 | 225.20 | 223.37 | 224.48 | 352,402 | +1.55(+0.69%) |
Dec 19, 2019 | 226.33 | 226.53 | 219.72 | 222.94 | 457,880 | -3.82(-1.69%) |
Dec 18, 2019 | 224.87 | 227.88 | 222.01 | 226.76 | 480,041 | +2.21(+0.98%) |
Dec 17, 2019 | 224.96 | 225.68 | 221.59 | 224.55 | 333,410 | -1.07(-0.48%) |
Dec 16, 2019 | 221.80 | 229.08 | 221.31 | 225.62 | 422,535 | +4.65(+2.10%) |
Dec 13, 2019 | 219.12 | 222.44 | 218.99 | 220.97 | 391,203 | +0.66(+0.30%) |
Dec 12, 2019 | 217.43 | 221.26 | 216.84 | 220.32 | 400,297 | +3.53(+1.63%) |
Dec 11, 2019 | 212.20 | 217.00 | 212.20 | 216.79 | 363,402 | +4.85(+2.29%) |
Dec 10, 2019 | 213.79 | 220.01 | 209.47 | 211.94 | 760,298 | +1.94(+0.92%) |
Dec 09, 2019 | 211.06 | 211.78 | 205.73 | 210.00 | 555,331 | -1.80(-0.85%) |
Dec 06, 2019 | 216.52 | 216.52 | 211.43 | 211.80 | 347,455 | -2.90(-1.35%) |
Dec 05, 2019 | 215.61 | 215.84 | 212.59 | 214.70 | 445,495 | +0.02(+0.01%) |
Dec 04, 2019 | 216.75 | 217.51 | 214.68 | 214.68 | 263,354 | -1.09(-0.51%) |
Dec 03, 2019 | 217.32 | 219.50 | 214.06 | 215.78 | 330,655 | -3.37(-1.54%) |