Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 187.70 | 192.53 | 187.24 | 191.98 | 1,549,727 | -1.82(-0.94%) |
Feb 27, 2020 | 196.47 | 201.37 | 193.23 | 193.80 | 729,817 | -6.91(-3.44%) |
Feb 26, 2020 | 203.35 | 205.61 | 200.04 | 200.71 | 994,394 | -1.76(-0.87%) |
Feb 25, 2020 | 210.53 | 211.50 | 201.99 | 202.47 | 728,220 | -7.36(-3.51%) |
Feb 24, 2020 | 209.49 | 211.19 | 208.50 | 209.83 | 602,695 | -6.66(-3.08%) |
Feb 21, 2020 | 218.52 | 218.63 | 215.75 | 216.49 | 387,329 | -2.88(-1.31%) |
Feb 20, 2020 | 218.92 | 219.92 | 215.96 | 219.37 | 478,031 | -0.11(-0.05%) |
Feb 19, 2020 | 218.82 | 220.43 | 218.59 | 219.48 | 280,367 | +1.47(+0.68%) |
Feb 18, 2020 | 217.52 | 218.34 | 216.46 | 218.00 | 251,348 | -0.08(-0.04%) |
Feb 14, 2020 | 218.54 | 218.83 | 217.31 | 218.08 | 273,716 | -0.60(-0.28%) |
Feb 13, 2020 | 216.76 | 219.28 | 216.57 | 218.69 | 315,464 | +0.75(+0.34%) |
Feb 12, 2020 | 217.55 | 218.04 | 216.32 | 217.94 | 274,562 | +1.55(+0.72%) |
Feb 11, 2020 | 216.33 | 217.63 | 215.46 | 216.39 | 381,504 | +1.19(+0.55%) |
Feb 10, 2020 | 212.74 | 215.31 | 212.74 | 215.20 | 575,485 | +2.00(+0.94%) |
Feb 07, 2020 | 214.93 | 214.96 | 212.50 | 213.20 | 388,355 | -2.50(-1.16%) |
Feb 06, 2020 | 216.25 | 216.63 | 215.27 | 215.71 | 326,522 | +0.13(+0.06%) |
Feb 05, 2020 | 215.30 | 215.87 | 213.66 | 215.58 | 651,611 | +2.52(+1.18%) |
Feb 04, 2020 | 211.88 | 213.46 | 211.80 | 213.06 | 666,604 | +3.79(+1.81%) |
Feb 03, 2020 | 207.74 | 209.79 | 207.74 | 209.26 | 579,500 | +2.71(+1.31%) |
Jan 31, 2020 | 209.95 | 210.32 | 205.94 | 206.56 | 674,901 | -4.26(-2.02%) |
Jan 30, 2020 | 209.72 | 211.48 | 208.43 | 210.81 | 774,749 | -0.43(-0.20%) |
Jan 29, 2020 | 212.60 | 213.03 | 211.23 | 211.24 | 280,934 | -0.88(-0.41%) |
Jan 28, 2020 | 211.22 | 212.76 | 211.01 | 212.12 | 304,920 | +2.21(+1.05%) |
Jan 27, 2020 | 208.25 | 211.10 | 207.55 | 209.91 | 480,804 | -1.98(-0.93%) |
Jan 24, 2020 | 215.45 | 215.59 | 210.53 | 211.88 | 716,774 | -2.90(-1.35%) |
Jan 23, 2020 | 214.29 | 215.25 | 212.33 | 214.79 | 505,391 | -0.04(-0.02%) |
Jan 22, 2020 | 215.34 | 216.42 | 214.54 | 214.83 | 302,187 | +0.26(+0.12%) |
Jan 21, 2020 | 215.53 | 215.88 | 214.16 | 214.56 | 632,875 | -1.51(-0.70%) |
Jan 17, 2020 | 217.76 | 217.99 | 215.64 | 216.07 | 478,465 | -0.81(-0.37%) |
Jan 16, 2020 | 215.36 | 216.98 | 215.21 | 216.88 | 453,603 | +3.06(+1.43%) |
Jan 15, 2020 | 211.95 | 214.68 | 211.95 | 213.82 | 1,023,332 | +1.49(+0.70%) |
Jan 14, 2020 | 210.49 | 213.77 | 210.00 | 212.33 | 284,854 | +1.12(+0.53%) |
Jan 13, 2020 | 210.16 | 211.36 | 208.74 | 211.21 | 769,293 | +1.47(+0.70%) |
Jan 10, 2020 | 210.58 | 211.02 | 209.08 | 209.74 | 385,071 | -0.65(-0.31%) |
Jan 09, 2020 | 210.70 | 211.63 | 210.05 | 210.40 | 375,127 | +0.76(+0.36%) |
Jan 08, 2020 | 208.30 | 210.51 | 208.30 | 209.63 | 692,833 | +1.24(+0.59%) |
Jan 07, 2020 | 208.22 | 208.91 | 207.15 | 208.40 | 407,494 | -0.37(-0.18%) |
Jan 06, 2020 | 206.41 | 208.77 | 205.90 | 208.77 | 761,472 | +0.74(+0.36%) |
Jan 03, 2020 | 206.33 | 208.61 | 206.22 | 208.03 | 325,955 | -1.04(-0.50%) |
Jan 02, 2020 | 210.18 | 210.21 | 206.91 | 209.07 | 798,540 | +0.34(+0.16%) |
Dec 31, 2019 | 207.94 | 209.49 | 207.48 | 208.73 | 353,974 | +0.36(+0.17%) |
Dec 30, 2019 | 209.30 | 209.65 | 207.08 | 208.37 | 419,796 | -0.96(-0.46%) |
Dec 27, 2019 | 211.13 | 211.13 | 208.77 | 209.32 | 667,614 | -1.32(-0.63%) |
Dec 26, 2019 | 210.89 | 211.17 | 210.18 | 210.65 | 530,735 | +0.00(+0.00%) |
Dec 24, 2019 | 210.53 | 210.75 | 209.73 | 210.65 | 201,567 | +0.54(+0.26%) |
Dec 23, 2019 | 209.68 | 210.23 | 208.44 | 210.11 | 526,038 | +0.87(+0.41%) |
Dec 20, 2019 | 209.04 | 209.55 | 208.47 | 209.25 | 586,741 | +1.04(+0.50%) |
Dec 19, 2019 | 207.77 | 208.35 | 207.19 | 208.20 | 422,849 | +0.82(+0.39%) |
Dec 18, 2019 | 207.57 | 207.77 | 206.50 | 207.38 | 377,395 | +0.27(+0.13%) |
Dec 17, 2019 | 206.98 | 207.16 | 206.03 | 207.11 | 325,109 | +0.39(+0.19%) |
Dec 16, 2019 | 206.87 | 207.85 | 206.46 | 206.72 | 852,296 | +1.68(+0.82%) |
Dec 13, 2019 | 205.74 | 207.06 | 204.23 | 205.04 | 2,283,845 | -0.69(-0.34%) |
Dec 12, 2019 | 204.57 | 207.35 | 203.84 | 205.73 | 958,063 | +1.24(+0.61%) |
Dec 11, 2019 | 204.64 | 205.14 | 203.57 | 204.49 | 640,458 | -0.12(-0.06%) |
Dec 10, 2019 | 204.18 | 205.06 | 203.68 | 204.60 | 1,090,495 | +0.18(+0.09%) |
Dec 09, 2019 | 205.28 | 205.71 | 204.29 | 204.42 | 626,642 | -0.83(-0.40%) |
Dec 06, 2019 | 204.69 | 205.84 | 204.69 | 205.25 | 675,247 | +2.16(+1.06%) |
Dec 05, 2019 | 203.98 | 204.17 | 202.43 | 203.09 | 1,137,283 | -0.16(-0.08%) |
Dec 04, 2019 | 202.81 | 203.51 | 202.58 | 203.25 | 372,851 | +1.50(+0.74%) |
Dec 03, 2019 | 199.98 | 201.87 | 199.30 | 201.76 | 516,820 | +0.01(+0.00%) |