Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 165.85 | 173.70 | 163.94 | 172.14 | 5,811,793 | +0.95(+0.55%) |
Feb 27, 2020 | 173.60 | 178.59 | 171.00 | 171.19 | 3,295,846 | -6.58(-3.70%) |
Feb 26, 2020 | 182.29 | 183.96 | 177.41 | 177.77 | 3,049,653 | -2.67(-1.48%) |
Feb 25, 2020 | 191.34 | 191.90 | 178.19 | 180.44 | 3,001,257 | -8.09(-4.29%) |
Feb 24, 2020 | 195.60 | 197.72 | 188.24 | 188.53 | 3,309,863 | -15.84(-7.75%) |
Feb 21, 2020 | 205.67 | 206.85 | 203.98 | 204.37 | 1,561,983 | -3.03(-1.46%) |
Feb 20, 2020 | 206.37 | 208.65 | 203.45 | 207.40 | 2,344,617 | -0.97(-0.47%) |
Feb 19, 2020 | 208.43 | 210.38 | 206.55 | 208.37 | 1,716,485 | -0.48(-0.23%) |
Feb 18, 2020 | 207.34 | 211.32 | 206.48 | 208.85 | 2,078,776 | +1.51(+0.73%) |
Feb 14, 2020 | 208.56 | 209.16 | 206.01 | 207.34 | 2,207,584 | -1.46(-0.70%) |
Feb 13, 2020 | 207.33 | 211.02 | 207.33 | 208.79 | 2,248,584 | -0.63(-0.30%) |
Feb 12, 2020 | 204.97 | 211.38 | 204.19 | 209.43 | 2,891,338 | +6.94(+3.43%) |
Feb 11, 2020 | 199.82 | 202.62 | 197.98 | 202.48 | 1,928,930 | +4.57(+2.31%) |
Feb 10, 2020 | 195.75 | 199.39 | 195.26 | 197.91 | 2,169,476 | +1.32(+0.67%) |
Feb 07, 2020 | 198.24 | 200.23 | 195.73 | 196.59 | 2,175,171 | -2.77(-1.39%) |
Feb 06, 2020 | 197.84 | 203.42 | 195.56 | 199.36 | 3,190,481 | +4.57(+2.35%) |
Feb 05, 2020 | 188.28 | 195.25 | 188.28 | 194.78 | 2,254,388 | +9.54(+5.15%) |
Feb 04, 2020 | 182.70 | 186.98 | 182.46 | 185.24 | 2,077,843 | +4.79(+2.65%) |
Feb 03, 2020 | 182.38 | 184.51 | 179.90 | 180.45 | 2,503,993 | -0.57(-0.32%) |
Jan 31, 2020 | 183.85 | 184.26 | 179.81 | 181.03 | 1,929,896 | -4.34(-2.34%) |
Jan 30, 2020 | 188.68 | 189.64 | 183.37 | 185.36 | 3,379,466 | -5.22(-2.74%) |
Jan 29, 2020 | 192.77 | 194.23 | 189.81 | 190.59 | 1,965,535 | -2.62(-1.36%) |
Jan 28, 2020 | 189.47 | 193.96 | 188.79 | 193.21 | 1,703,915 | +5.06(+2.69%) |
Jan 27, 2020 | 190.27 | 190.65 | 185.04 | 188.15 | 1,592,244 | -5.70(-2.94%) |
Jan 24, 2020 | 200.16 | 200.42 | 192.66 | 193.85 | 2,000,248 | -6.29(-3.15%) |
Jan 23, 2020 | 198.59 | 200.79 | 197.45 | 200.15 | 1,606,361 | +1.35(+0.68%) |
Jan 22, 2020 | 200.71 | 201.18 | 197.96 | 198.79 | 1,560,851 | -1.64(-0.82%) |
Jan 21, 2020 | 199.19 | 201.78 | 197.98 | 200.43 | 2,329,738 | +0.45(+0.23%) |
Jan 17, 2020 | 198.51 | 200.09 | 196.88 | 199.98 | 1,785,366 | +1.48(+0.74%) |
Jan 16, 2020 | 197.05 | 198.79 | 196.19 | 198.50 | 1,474,490 | +2.56(+1.31%) |
Jan 15, 2020 | 193.08 | 198.00 | 193.08 | 195.94 | 1,912,537 | +2.86(+1.48%) |
Jan 14, 2020 | 191.26 | 194.74 | 191.04 | 193.08 | 1,593,071 | +1.58(+0.83%) |
Jan 13, 2020 | 196.20 | 196.67 | 190.04 | 191.50 | 2,525,662 | -6.37(-3.22%) |
Jan 10, 2020 | 199.59 | 199.82 | 197.32 | 197.87 | 1,099,594 | -0.54(-0.27%) |
Jan 09, 2020 | 197.63 | 199.71 | 196.67 | 198.41 | 2,144,795 | -0.53(-0.26%) |
Jan 08, 2020 | 195.66 | 199.22 | 194.96 | 198.93 | 1,576,646 | +3.27(+1.67%) |
Jan 07, 2020 | 194.01 | 196.46 | 193.16 | 195.66 | 1,440,192 | +0.95(+0.49%) |
Jan 06, 2020 | 190.08 | 194.93 | 190.03 | 194.71 | 1,320,520 | +3.52(+1.84%) |
Jan 03, 2020 | 190.09 | 192.33 | 188.95 | 191.19 | 1,474,202 | -1.66(-0.86%) |
Jan 02, 2020 | 193.27 | 193.70 | 190.16 | 192.84 | 1,458,635 | +0.42(+0.22%) |
Dec 31, 2019 | 190.91 | 192.63 | 190.09 | 192.42 | 1,576,542 | +1.43(+0.75%) |
Dec 30, 2019 | 191.68 | 192.52 | 190.44 | 190.99 | 1,014,703 | -0.97(-0.51%) |
Dec 27, 2019 | 192.38 | 192.85 | 191.57 | 191.96 | 1,119,679 | -0.36(-0.19%) |
Dec 26, 2019 | 192.44 | 193.23 | 191.94 | 192.32 | 789,753 | +0.35(+0.18%) |
Dec 24, 2019 | 194.34 | 194.72 | 191.96 | 191.97 | 564,197 | -2.31(-1.19%) |
Dec 23, 2019 | 191.93 | 195.05 | 191.37 | 194.28 | 2,020,194 | +1.77(+0.92%) |
Dec 20, 2019 | 189.66 | 194.07 | 189.66 | 192.52 | 5,253,228 | +5.52(+2.95%) |
Dec 19, 2019 | 186.51 | 188.19 | 186.14 | 186.99 | 1,789,092 | +0.49(+0.26%) |
Dec 18, 2019 | 183.49 | 188.01 | 183.11 | 186.50 | 2,592,652 | +4.40(+2.42%) |
Dec 17, 2019 | 183.10 | 184.74 | 180.74 | 182.10 | 1,808,399 | -1.52(-0.83%) |
Dec 16, 2019 | 180.49 | 185.59 | 179.73 | 183.61 | 1,984,598 | +4.95(+2.77%) |
Dec 13, 2019 | 182.47 | 183.45 | 177.66 | 178.66 | 2,222,037 | -3.47(-1.91%) |
Dec 12, 2019 | 180.98 | 183.40 | 179.83 | 182.14 | 2,139,367 | +1.70(+0.94%) |
Dec 11, 2019 | 180.19 | 182.08 | 178.63 | 180.43 | 2,094,743 | +0.04(+0.02%) |
Dec 10, 2019 | 184.13 | 184.13 | 178.34 | 180.40 | 3,544,330 | -3.99(-2.16%) |
Dec 09, 2019 | 186.39 | 187.10 | 184.29 | 184.39 | 1,462,966 | -2.80(-1.50%) |
Dec 06, 2019 | 185.85 | 188.14 | 185.46 | 187.19 | 1,761,986 | +3.14(+1.71%) |
Dec 05, 2019 | 185.09 | 185.20 | 182.16 | 184.05 | 1,621,990 | -1.08(-0.58%) |
Dec 04, 2019 | 184.82 | 186.31 | 183.76 | 185.13 | 1,934,473 | +1.33(+0.72%) |
Dec 03, 2019 | 182.49 | 184.41 | 181.18 | 183.80 | 2,232,576 | -1.52(-0.82%) |