Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 187.58 | 199.23 | 187.58 | 198.47 | 16,123 | -3.32(-1.64%) |
Feb 27, 2020 | 204.74 | 207.64 | 200.58 | 201.79 | 5,528 | -6.37(-3.06%) |
Feb 26, 2020 | 210.00 | 212.70 | 206.96 | 208.16 | 18,341 | -1.65(-0.79%) |
Feb 25, 2020 | 215.81 | 215.81 | 209.67 | 209.81 | 6,777 | -6.53(-3.02%) |
Feb 24, 2020 | 217.14 | 217.20 | 214.61 | 216.34 | 12,633 | -6.35(-2.85%) |
Feb 21, 2020 | 223.27 | 223.27 | 222.26 | 222.69 | 1,802 | -2.72(-1.20%) |
Feb 20, 2020 | 225.59 | 225.79 | 223.27 | 225.40 | 1,313 | -0.58(-0.26%) |
Feb 19, 2020 | 226.08 | 226.38 | 225.99 | 225.99 | 1,650 | +2.28(+1.02%) |
Feb 18, 2020 | 222.67 | 223.74 | 222.67 | 223.71 | 924 | +0.22(+0.10%) |
Feb 14, 2020 | 223.08 | 223.67 | 223.08 | 223.49 | 1,101 | +0.27(+0.12%) |
Feb 13, 2020 | 222.19 | 223.39 | 222.19 | 223.21 | 15,008 | +0.99(+0.45%) |
Feb 12, 2020 | 220.56 | 222.28 | 220.56 | 222.22 | 1,424 | +1.69(+0.77%) |
Feb 11, 2020 | 221.28 | 221.92 | 220.53 | 220.53 | 4,262 | +0.83(+0.38%) |
Feb 10, 2020 | 217.48 | 219.71 | 217.42 | 219.71 | 2,531 | +2.47(+1.14%) |
Feb 07, 2020 | 219.52 | 219.52 | 217.01 | 217.24 | 2,403 | -2.70(-1.23%) |
Feb 06, 2020 | 219.18 | 220.34 | 219.18 | 219.94 | 1,831 | +0.59(+0.27%) |
Feb 05, 2020 | 219.22 | 219.86 | 218.75 | 219.35 | 2,177 | +0.68(+0.31%) |
Feb 04, 2020 | 217.84 | 218.67 | 217.84 | 218.67 | 1,548 | +4.77(+2.23%) |
Feb 03, 2020 | 213.11 | 213.90 | 213.11 | 213.90 | 970 | +2.52(+1.19%) |
Jan 31, 2020 | 214.68 | 214.68 | 211.05 | 211.38 | 2,303 | -4.69(-2.17%) |
Jan 30, 2020 | 214.43 | 216.07 | 213.60 | 216.07 | 2,804 | -0.24(-0.11%) |
Jan 29, 2020 | 217.89 | 217.89 | 216.31 | 216.31 | 1,100 | -1.08(-0.49%) |
Jan 28, 2020 | 217.24 | 217.46 | 216.84 | 217.38 | 3,638 | +2.87(+1.34%) |
Jan 27, 2020 | 212.12 | 215.50 | 212.12 | 214.52 | 4,145 | -2.35(-1.08%) |
Jan 24, 2020 | 218.63 | 218.63 | 216.80 | 216.87 | 901 | -2.44(-1.11%) |
Jan 23, 2020 | 219.22 | 219.52 | 218.69 | 219.31 | 2,008 | -0.26(-0.12%) |
Jan 22, 2020 | 220.85 | 220.85 | 219.57 | 219.57 | 742 | +0.52(+0.24%) |
Jan 21, 2020 | 219.60 | 219.60 | 218.78 | 219.04 | 1,337 | -0.98(-0.44%) |
Jan 17, 2020 | 220.45 | 220.49 | 219.82 | 220.02 | 2,804 | -0.57(-0.26%) |
Jan 16, 2020 | 219.08 | 220.60 | 219.06 | 220.60 | 2,985 | +2.94(+1.35%) |
Jan 15, 2020 | 217.64 | 218.72 | 217.64 | 217.65 | 2,646 | +0.96(+0.44%) |
Jan 14, 2020 | 215.64 | 217.65 | 215.64 | 216.69 | 1,575 | +0.77(+0.36%) |
Jan 13, 2020 | 214.54 | 215.98 | 214.54 | 215.91 | 2,381 | +2.00(+0.93%) |
Jan 10, 2020 | 214.51 | 214.54 | 213.92 | 213.92 | 1,301 | -0.65(-0.30%) |
Jan 09, 2020 | 215.05 | 215.05 | 214.57 | 214.57 | 975 | +0.42(+0.19%) |
Jan 08, 2020 | 212.86 | 214.54 | 212.74 | 214.15 | 2,541 | +1.29(+0.60%) |
Jan 07, 2020 | 213.22 | 213.22 | 212.83 | 212.86 | 1,211 | -0.12(-0.06%) |
Jan 06, 2020 | 210.81 | 213.05 | 210.81 | 212.98 | 5,736 | +0.63(+0.30%) |
Jan 03, 2020 | 210.41 | 212.87 | 210.41 | 212.35 | 2,804 | -0.66(-0.31%) |
Jan 02, 2020 | 212.83 | 213.01 | 211.25 | 213.01 | 2,079 | +1.39(+0.66%) |
Dec 31, 2019 | 211.32 | 212.30 | 211.32 | 211.62 | 1,702 | +0.15(+0.07%) |
Dec 30, 2019 | 214.10 | 214.10 | 210.70 | 211.47 | 1,130 | -1.10(-0.52%) |
Dec 27, 2019 | 213.23 | 213.23 | 212.06 | 212.57 | 2,904 | -0.90(-0.42%) |
Dec 26, 2019 | 213.59 | 213.78 | 213.34 | 213.47 | 3,162 | +0.13(+0.06%) |
Dec 24, 2019 | 213.34 | 213.34 | 213.34 | 213.34 | 200 | +0.46(+0.21%) |
Dec 23, 2019 | 211.91 | 212.95 | 211.91 | 212.88 | 1,108 | +0.24(+0.11%) |
Dec 20, 2019 | 211.99 | 212.64 | 211.99 | 212.64 | 3,004 | +1.00(+0.47%) |
Dec 19, 2019 | 211.06 | 211.64 | 211.06 | 211.64 | 768 | +1.44(+0.68%) |
Dec 18, 2019 | 209.71 | 210.31 | 209.71 | 210.20 | 1,295 | +0.27(+0.13%) |
Dec 17, 2019 | 209.88 | 209.93 | 209.79 | 209.93 | 1,076 | +0.10(+0.05%) |
Dec 16, 2019 | 208.83 | 210.91 | 208.83 | 209.83 | 3,514 | +1.96(+0.94%) |
Dec 13, 2019 | 207.80 | 207.92 | 207.30 | 207.87 | 1,804 | -0.32(-0.15%) |
Dec 12, 2019 | 208.38 | 209.01 | 206.83 | 208.19 | 1,557 | +1.16(+0.56%) |
Dec 11, 2019 | 207.01 | 207.03 | 206.57 | 207.03 | 1,395 | -0.18(-0.09%) |
Dec 10, 2019 | 207.42 | 207.42 | 206.92 | 207.21 | 1,033 | -0.48(-0.23%) |
Dec 09, 2019 | 209.48 | 209.48 | 207.69 | 207.69 | 2,198 | -1.73(-0.83%) |
Dec 06, 2019 | 210.08 | 210.08 | 209.42 | 209.42 | 1,503 | +1.57(+0.75%) |
Dec 05, 2019 | 208.60 | 208.60 | 207.85 | 207.85 | 1,987 | -0.44(-0.21%) |
Dec 04, 2019 | 208.56 | 208.95 | 208.00 | 208.30 | 2,278 | +1.05(+0.51%) |
Dec 03, 2019 | 205.74 | 207.25 | 204.87 | 207.25 | 1,491 | +0.15(+0.07%) |