Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 220.64 | 223.58 | 212.56 | 215.45 | 707,320 | -11.05(-4.88%) |
Feb 27, 2020 | 226.53 | 232.77 | 225.40 | 226.50 | 373,086 | -3.60(-1.56%) |
Feb 26, 2020 | 233.43 | 236.61 | 228.55 | 230.10 | 474,324 | -2.26(-0.97%) |
Feb 25, 2020 | 233.82 | 236.02 | 231.66 | 232.35 | 512,085 | -1.12(-0.48%) |
Feb 24, 2020 | 226.93 | 235.38 | 226.93 | 233.48 | 380,257 | +0.17(+0.07%) |
Feb 21, 2020 | 233.96 | 234.51 | 231.27 | 233.31 | 498,195 | -1.58(-0.67%) |
Feb 20, 2020 | 230.98 | 236.89 | 230.98 | 234.88 | 398,038 | +2.56(+1.10%) |
Feb 19, 2020 | 231.69 | 234.90 | 231.69 | 232.32 | 296,633 | +0.00(+0.00%) |
Feb 18, 2020 | 230.67 | 234.88 | 229.76 | 232.32 | 363,769 | +1.15(+0.50%) |
Feb 14, 2020 | 228.40 | 232.21 | 227.74 | 231.17 | 394,955 | +2.97(+1.30%) |
Feb 13, 2020 | 226.55 | 229.59 | 226.29 | 228.21 | 239,707 | +0.26(+0.12%) |
Feb 12, 2020 | 225.40 | 228.06 | 223.69 | 227.94 | 284,673 | +3.65(+1.63%) |
Feb 11, 2020 | 224.76 | 226.32 | 223.23 | 224.30 | 226,992 | +0.52(+0.23%) |
Feb 10, 2020 | 221.56 | 224.76 | 220.94 | 223.78 | 206,204 | +1.47(+0.66%) |
Feb 07, 2020 | 224.12 | 226.72 | 221.72 | 222.30 | 398,238 | -3.01(-1.34%) |
Feb 06, 2020 | 230.28 | 230.76 | 221.98 | 225.32 | 410,845 | -3.78(-1.65%) |
Feb 05, 2020 | 227.99 | 233.43 | 227.04 | 229.09 | 439,397 | +3.37(+1.49%) |
Feb 04, 2020 | 229.36 | 236.09 | 218.88 | 225.72 | 817,562 | +5.01(+2.27%) |
Feb 03, 2020 | 220.88 | 226.63 | 219.94 | 220.72 | 363,440 | +0.69(+0.31%) |
Jan 31, 2020 | 222.71 | 224.70 | 218.68 | 220.03 | 382,567 | -2.87(-1.29%) |
Jan 30, 2020 | 222.44 | 226.01 | 220.54 | 222.90 | 259,222 | -0.84(-0.38%) |
Jan 29, 2020 | 227.38 | 228.47 | 223.63 | 223.74 | 247,692 | -3.05(-1.34%) |
Jan 28, 2020 | 225.77 | 228.52 | 223.45 | 226.79 | 204,799 | +1.87(+0.83%) |
Jan 27, 2020 | 224.04 | 227.97 | 223.34 | 224.92 | 226,180 | -2.65(-1.17%) |
Jan 24, 2020 | 232.38 | 232.66 | 226.82 | 227.57 | 220,772 | -4.68(-2.02%) |
Jan 23, 2020 | 232.51 | 234.37 | 231.85 | 232.26 | 227,273 | -1.21(-0.52%) |
Jan 22, 2020 | 231.31 | 234.09 | 231.31 | 233.47 | 174,847 | +2.13(+0.92%) |
Jan 21, 2020 | 230.10 | 232.48 | 230.02 | 231.33 | 305,127 | +1.25(+0.54%) |
Jan 17, 2020 | 234.40 | 234.53 | 228.89 | 230.09 | 308,235 | -3.59(-1.54%) |
Jan 16, 2020 | 232.32 | 235.04 | 231.73 | 233.68 | 298,734 | +3.15(+1.36%) |
Jan 15, 2020 | 228.97 | 231.72 | 228.97 | 230.53 | 217,641 | +1.46(+0.64%) |
Jan 14, 2020 | 232.01 | 232.29 | 228.47 | 229.07 | 268,454 | -2.95(-1.27%) |
Jan 13, 2020 | 234.19 | 234.74 | 231.76 | 232.01 | 367,845 | -1.74(-0.74%) |
Jan 10, 2020 | 233.38 | 235.62 | 233.10 | 233.75 | 270,327 | +0.19(+0.08%) |
Jan 09, 2020 | 231.23 | 233.62 | 229.71 | 233.56 | 301,664 | +3.34(+1.45%) |
Jan 08, 2020 | 227.83 | 230.86 | 227.32 | 230.22 | 291,798 | +3.62(+1.60%) |
Jan 07, 2020 | 228.56 | 229.09 | 226.09 | 226.60 | 304,131 | -3.03(-1.32%) |
Jan 06, 2020 | 228.85 | 230.46 | 228.09 | 229.63 | 194,122 | -0.32(-0.14%) |
Jan 03, 2020 | 227.97 | 230.86 | 227.16 | 229.95 | 239,408 | -0.90(-0.39%) |
Jan 02, 2020 | 231.34 | 232.12 | 228.65 | 230.85 | 277,462 | +0.44(+0.19%) |
Dec 31, 2019 | 228.63 | 231.19 | 228.63 | 230.41 | 202,242 | +1.23(+0.54%) |
Dec 30, 2019 | 229.19 | 230.61 | 228.73 | 229.18 | 128,813 | +0.10(+0.05%) |
Dec 27, 2019 | 230.02 | 230.53 | 228.58 | 229.08 | 150,623 | -0.50(-0.22%) |
Dec 26, 2019 | 229.74 | 230.26 | 227.10 | 229.57 | 182,253 | -0.09(-0.04%) |
Dec 24, 2019 | 230.31 | 230.46 | 227.99 | 229.67 | 95,812 | -0.54(-0.23%) |
Dec 23, 2019 | 231.01 | 233.55 | 229.41 | 230.21 | 255,201 | +0.69(+0.30%) |
Dec 20, 2019 | 226.12 | 229.98 | 225.95 | 229.52 | 845,743 | +5.12(+2.28%) |
Dec 19, 2019 | 229.80 | 230.67 | 224.12 | 224.40 | 458,215 | -6.60(-2.86%) |
Dec 18, 2019 | 241.65 | 241.65 | 226.29 | 231.00 | 799,407 | -12.44(-5.11%) |
Dec 17, 2019 | 242.32 | 244.43 | 239.79 | 243.43 | 209,376 | +0.55(+0.22%) |
Dec 16, 2019 | 241.25 | 243.83 | 239.97 | 242.89 | 339,738 | +2.46(+1.02%) |
Dec 13, 2019 | 245.13 | 245.13 | 238.91 | 240.43 | 271,504 | -4.06(-1.66%) |
Dec 12, 2019 | 242.78 | 245.92 | 242.07 | 244.49 | 320,662 | +1.24(+0.51%) |
Dec 11, 2019 | 244.37 | 245.05 | 242.97 | 243.24 | 187,417 | +0.18(+0.07%) |
Dec 10, 2019 | 244.03 | 245.76 | 242.63 | 243.06 | 188,430 | -2.26(-0.92%) |
Dec 09, 2019 | 246.48 | 247.07 | 244.34 | 245.32 | 159,625 | -2.11(-0.85%) |
Dec 06, 2019 | 249.57 | 249.57 | 246.07 | 247.43 | 268,105 | +1.22(+0.49%) |
Dec 05, 2019 | 239.90 | 246.91 | 239.89 | 246.22 | 349,496 | +6.88(+2.88%) |
Dec 04, 2019 | 235.16 | 240.82 | 235.16 | 239.34 | 279,158 | +5.33(+2.28%) |
Dec 03, 2019 | 234.45 | 235.93 | 233.05 | 234.01 | 359,268 | -2.21(-0.94%) |