Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 196.34 | 206.15 | 195.93 | 205.24 | 31,696,534 | +2.93(+1.45%) |
Feb 27, 2020 | 202.29 | 207.19 | 199.18 | 202.31 | 22,947,274 | -3.66(-1.78%) |
Feb 26, 2020 | 204.06 | 210.25 | 204.05 | 205.97 | 19,743,574 | +3.09(+1.52%) |
Feb 25, 2020 | 205.74 | 207.16 | 201.39 | 202.88 | 18,316,566 | -0.54(-0.27%) |
Feb 24, 2020 | 200.85 | 204.53 | 199.82 | 203.43 | 19,544,976 | -6.34(-3.02%) |
Feb 21, 2020 | 214.65 | 214.71 | 208.75 | 209.77 | 17,938,746 | -5.38(-2.50%) |
Feb 20, 2020 | 219.55 | 219.55 | 211.38 | 215.15 | 15,125,888 | -4.05(-1.85%) |
Feb 19, 2020 | 218.58 | 220.59 | 217.82 | 219.19 | 10,906,604 | +1.60(+0.73%) |
Feb 18, 2020 | 215.65 | 217.92 | 214.62 | 217.59 | 13,166,752 | +0.88(+0.41%) |
Feb 14, 2020 | 218.17 | 218.70 | 215.34 | 216.72 | 10,833,601 | -0.72(-0.33%) |
Feb 13, 2020 | 217.08 | 222.02 | 216.09 | 217.44 | 28,423,734 | -3.90(-1.76%) |
Feb 12, 2020 | 218.20 | 222.53 | 217.29 | 221.34 | 18,786,550 | +7.01(+3.27%) |
Feb 11, 2020 | 216.99 | 217.09 | 212.43 | 214.33 | 16,257,140 | +1.42(+0.67%) |
Feb 10, 2020 | 210.67 | 212.91 | 209.38 | 212.91 | 17,627,500 | -0.75(-0.35%) |
Feb 07, 2020 | 214.58 | 214.95 | 212.03 | 213.66 | 13,975,577 | -4.31(-1.98%) |
Feb 06, 2020 | 219.36 | 220.68 | 216.87 | 217.97 | 10,904,361 | +0.67(+0.31%) |
Feb 05, 2020 | 223.51 | 223.69 | 214.65 | 217.30 | 15,949,504 | -2.62(-1.19%) |
Feb 04, 2020 | 218.41 | 221.40 | 217.56 | 219.92 | 16,897,806 | +9.65(+4.59%) |
Feb 03, 2020 | 205.90 | 212.17 | 205.90 | 210.27 | 14,309,703 | +6.42(+3.15%) |
Jan 31, 2020 | 203.76 | 205.17 | 202.01 | 203.85 | 18,425,806 | -1.96(-0.95%) |
Jan 30, 2020 | 205.12 | 207.08 | 202.31 | 205.81 | 14,529,037 | -3.40(-1.62%) |
Jan 29, 2020 | 209.74 | 211.14 | 206.74 | 209.21 | 13,042,012 | +1.94(+0.94%) |
Jan 28, 2020 | 206.96 | 208.11 | 204.42 | 207.26 | 16,374,086 | +4.52(+2.23%) |
Jan 27, 2020 | 198.55 | 205.26 | 196.85 | 202.75 | 24,888,468 | -8.17(-3.87%) |
Jan 24, 2020 | 215.59 | 216.91 | 208.52 | 210.91 | 18,387,702 | -5.31(-2.45%) |
Jan 23, 2020 | 215.04 | 217.21 | 213.90 | 216.22 | 18,753,234 | -3.20(-1.46%) |
Jan 22, 2020 | 221.71 | 222.59 | 219.06 | 219.42 | 10,171,536 | +0.11(+0.05%) |
Jan 21, 2020 | 219.50 | 219.65 | 217.80 | 219.31 | 16,029,653 | -5.10(-2.27%) |
Jan 17, 2020 | 222.90 | 224.98 | 222.36 | 224.41 | 13,130,366 | +3.44(+1.56%) |
Jan 16, 2020 | 223.30 | 223.33 | 219.78 | 220.97 | 13,884,710 | -1.10(-0.50%) |
Jan 15, 2020 | 223.17 | 224.80 | 221.41 | 222.07 | 10,873,345 | -1.41(-0.63%) |
Jan 14, 2020 | 227.00 | 227.13 | 221.90 | 223.49 | 17,498,946 | -3.94(-1.73%) |
Jan 13, 2020 | 225.78 | 228.07 | 224.03 | 227.42 | 17,780,418 | +6.56(+2.97%) |
Jan 10, 2020 | 220.93 | 222.96 | 219.12 | 220.86 | 12,467,473 | +2.02(+0.92%) |
Jan 09, 2020 | 218.56 | 220.12 | 217.89 | 218.84 | 13,298,932 | +3.73(+1.73%) |
Jan 08, 2020 | 213.73 | 217.72 | 213.45 | 215.11 | 12,120,009 | +0.37(+0.17%) |
Jan 07, 2020 | 214.75 | 216.04 | 213.82 | 214.74 | 9,528,588 | +0.98(+0.46%) |
Jan 06, 2020 | 212.04 | 214.28 | 211.25 | 213.77 | 12,045,002 | -0.36(-0.17%) |
Jan 03, 2020 | 213.48 | 215.31 | 213.15 | 214.12 | 8,723,917 | -2.73(-1.26%) |
Jan 02, 2020 | 213.73 | 217.06 | 213.67 | 216.85 | 16,087,050 | +7.57(+3.62%) |
Dec 31, 2019 | 209.19 | 210.81 | 207.94 | 209.29 | 6,867,087 | -0.80(-0.38%) |
Dec 30, 2019 | 212.92 | 212.92 | 208.95 | 210.09 | 8,850,059 | -2.53(-1.19%) |
Dec 27, 2019 | 215.10 | 215.22 | 212.32 | 212.61 | 11,835,592 | -0.90(-0.42%) |
Dec 26, 2019 | 211.90 | 214.11 | 211.49 | 213.51 | 7,000,087 | +2.09(+0.99%) |
Dec 24, 2019 | 212.16 | 212.57 | 210.52 | 211.42 | 5,597,142 | -0.56(-0.27%) |
Dec 23, 2019 | 210.42 | 212.20 | 210.09 | 211.98 | 12,703,390 | +2.54(+1.22%) |
Dec 20, 2019 | 208.55 | 211.14 | 207.63 | 209.44 | 27,031,354 | +2.09(+1.01%) |
Dec 19, 2019 | 206.83 | 208.57 | 206.46 | 207.34 | 12,330,877 | +0.13(+0.06%) |
Dec 18, 2019 | 205.76 | 207.26 | 205.28 | 207.21 | 13,663,023 | +1.79(+0.87%) |
Dec 17, 2019 | 205.92 | 206.10 | 204.08 | 205.42 | 11,439,247 | +1.19(+0.58%) |
Dec 16, 2019 | 203.59 | 206.38 | 203.46 | 204.22 | 16,959,170 | +2.03(+1.01%) |
Dec 13, 2019 | 203.03 | 204.35 | 201.07 | 202.19 | 19,542,924 | +0.41(+0.20%) |
Dec 12, 2019 | 201.01 | 203.27 | 199.32 | 201.79 | 22,741,354 | -0.14(-0.07%) |
Dec 11, 2019 | 198.43 | 202.08 | 198.06 | 201.93 | 11,918,070 | +4.13(+2.09%) |
Dec 10, 2019 | 198.05 | 199.79 | 196.59 | 197.79 | 11,780,274 | +1.69(+0.86%) |
Dec 09, 2019 | 197.66 | 200.73 | 195.92 | 196.10 | 14,449,642 | -3.11(-1.56%) |
Dec 06, 2019 | 198.44 | 199.32 | 196.86 | 199.21 | 14,285,082 | +1.86(+0.95%) |
Dec 05, 2019 | 194.32 | 198.28 | 193.82 | 197.35 | 22,589,628 | +6.18(+3.23%) |
Dec 04, 2019 | 192.94 | 194.05 | 190.67 | 191.17 | 15,048,962 | -1.15(-0.60%) |
Dec 03, 2019 | 188.44 | 192.41 | 187.33 | 192.31 | 18,672,332 | -1.39(-0.72%) |