Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 166.96 | 172.23 | 164.33 | 172.23 | 2,146,102 | -1.06(-0.61%) |
Feb 27, 2020 | 172.37 | 179.99 | 169.39 | 173.29 | 1,847,595 | -3.50(-1.98%) |
Feb 26, 2020 | 183.09 | 184.19 | 176.51 | 176.79 | 2,433,347 | -4.48(-2.47%) |
Feb 25, 2020 | 190.18 | 190.91 | 180.75 | 181.28 | 1,403,392 | -8.04(-4.25%) |
Feb 24, 2020 | 193.13 | 193.92 | 187.82 | 189.32 | 1,389,148 | -11.27(-5.62%) |
Feb 21, 2020 | 199.28 | 200.66 | 197.36 | 200.59 | 753,238 | -0.07(-0.04%) |
Feb 20, 2020 | 196.89 | 201.28 | 196.55 | 200.66 | 1,015,052 | +3.26(+1.65%) |
Feb 19, 2020 | 196.82 | 198.31 | 196.31 | 197.40 | 970,784 | +1.12(+0.57%) |
Feb 18, 2020 | 196.37 | 197.00 | 194.12 | 196.28 | 858,509 | -1.18(-0.60%) |
Feb 14, 2020 | 198.66 | 198.86 | 196.30 | 197.46 | 574,074 | -1.11(-0.56%) |
Feb 13, 2020 | 197.85 | 199.78 | 197.14 | 198.57 | 617,509 | -0.82(-0.41%) |
Feb 12, 2020 | 199.93 | 200.78 | 198.83 | 199.39 | 729,114 | +1.55(+0.78%) |
Feb 11, 2020 | 196.97 | 199.17 | 196.25 | 197.84 | 629,491 | +2.61(+1.34%) |
Feb 10, 2020 | 192.52 | 195.38 | 192.25 | 195.23 | 538,340 | +1.52(+0.78%) |
Feb 07, 2020 | 193.81 | 195.00 | 192.67 | 193.71 | 1,016,298 | -1.89(-0.97%) |
Feb 06, 2020 | 195.86 | 195.91 | 192.75 | 195.60 | 1,037,479 | +0.27(+0.14%) |
Feb 05, 2020 | 194.44 | 195.64 | 192.32 | 195.33 | 1,020,783 | +4.01(+2.10%) |
Feb 04, 2020 | 187.72 | 192.59 | 187.72 | 191.32 | 1,251,660 | +7.42(+4.03%) |
Feb 03, 2020 | 182.52 | 188.78 | 181.88 | 183.91 | 1,276,948 | +2.26(+1.25%) |
Jan 31, 2020 | 187.99 | 187.99 | 180.14 | 181.64 | 2,098,230 | -8.78(-4.61%) |
Jan 30, 2020 | 190.40 | 194.26 | 185.57 | 190.42 | 2,333,114 | +5.69(+3.08%) |
Jan 29, 2020 | 183.79 | 186.75 | 183.73 | 184.73 | 1,497,372 | +2.06(+1.13%) |
Jan 28, 2020 | 181.53 | 184.14 | 180.26 | 182.67 | 1,099,390 | +2.58(+1.43%) |
Jan 27, 2020 | 180.16 | 181.67 | 178.68 | 180.09 | 878,409 | -3.95(-2.15%) |
Jan 24, 2020 | 187.53 | 187.53 | 182.48 | 184.05 | 710,722 | -3.28(-1.75%) |
Jan 23, 2020 | 183.48 | 187.76 | 181.58 | 187.32 | 1,316,375 | +2.85(+1.54%) |
Jan 22, 2020 | 187.94 | 188.69 | 184.19 | 184.47 | 1,083,253 | -3.07(-1.64%) |
Jan 21, 2020 | 191.12 | 191.61 | 186.78 | 187.54 | 1,095,321 | -4.59(-2.39%) |
Jan 17, 2020 | 192.67 | 194.69 | 192.09 | 192.14 | 925,651 | -0.70(-0.36%) |
Jan 16, 2020 | 191.54 | 193.19 | 191.18 | 192.84 | 555,696 | +2.24(+1.17%) |
Jan 15, 2020 | 191.16 | 193.06 | 189.37 | 190.60 | 1,059,913 | -1.32(-0.69%) |
Jan 14, 2020 | 192.75 | 194.04 | 191.41 | 191.92 | 774,763 | -1.22(-0.63%) |
Jan 13, 2020 | 190.78 | 193.50 | 189.82 | 193.14 | 807,078 | +2.57(+1.35%) |
Jan 10, 2020 | 192.14 | 193.19 | 190.02 | 190.57 | 864,351 | -1.69(-0.88%) |
Jan 09, 2020 | 192.21 | 193.19 | 190.75 | 192.26 | 632,953 | +0.46(+0.24%) |
Jan 08, 2020 | 192.26 | 192.64 | 190.93 | 191.80 | 766,537 | +0.13(+0.07%) |
Jan 07, 2020 | 192.05 | 192.55 | 190.28 | 191.67 | 753,552 | -0.39(-0.20%) |
Jan 06, 2020 | 190.05 | 192.12 | 189.09 | 192.06 | 791,357 | +0.08(+0.04%) |
Jan 03, 2020 | 190.87 | 192.92 | 188.61 | 191.97 | 964,543 | -2.74(-1.41%) |
Jan 02, 2020 | 192.15 | 194.71 | 191.35 | 194.71 | 910,525 | +3.67(+1.92%) |
Dec 31, 2019 | 190.73 | 191.98 | 190.36 | 191.04 | 436,646 | +0.06(+0.03%) |
Dec 30, 2019 | 192.14 | 192.14 | 190.56 | 190.99 | 387,986 | -1.15(-0.60%) |
Dec 27, 2019 | 193.10 | 193.10 | 191.58 | 192.14 | 329,127 | -0.58(-0.30%) |
Dec 26, 2019 | 192.26 | 192.74 | 190.95 | 192.72 | 590,141 | +1.10(+0.58%) |
Dec 24, 2019 | 193.33 | 193.33 | 191.03 | 191.62 | 249,620 | -1.62(-0.84%) |
Dec 23, 2019 | 192.46 | 193.54 | 191.71 | 193.24 | 591,250 | +1.23(+0.64%) |
Dec 20, 2019 | 194.54 | 195.13 | 191.12 | 192.01 | 1,396,881 | +0.55(+0.29%) |
Dec 19, 2019 | 191.36 | 192.09 | 190.38 | 191.46 | 841,825 | -0.25(-0.13%) |
Dec 18, 2019 | 190.00 | 192.06 | 188.65 | 191.71 | 1,071,852 | +2.62(+1.38%) |
Dec 17, 2019 | 196.03 | 196.03 | 188.55 | 189.09 | 3,185,725 | -3.59(-1.86%) |
Dec 16, 2019 | 194.97 | 195.78 | 192.69 | 192.69 | 763,896 | +1.02(+0.53%) |
Dec 13, 2019 | 193.60 | 196.83 | 190.71 | 191.67 | 928,453 | -2.61(-1.34%) |
Dec 12, 2019 | 191.21 | 194.78 | 190.05 | 194.27 | 798,062 | +2.75(+1.43%) |
Dec 11, 2019 | 189.15 | 191.83 | 188.94 | 191.53 | 961,054 | +3.68(+1.96%) |
Dec 10, 2019 | 190.27 | 190.72 | 186.05 | 187.85 | 1,154,314 | +0.84(+0.45%) |
Dec 09, 2019 | 187.12 | 188.35 | 186.26 | 187.01 | 995,233 | -0.84(-0.45%) |
Dec 06, 2019 | 185.74 | 188.89 | 185.74 | 187.85 | 1,262,105 | +2.76(+1.49%) |
Dec 05, 2019 | 183.82 | 185.65 | 183.82 | 185.09 | 716,787 | +1.80(+0.98%) |
Dec 04, 2019 | 183.60 | 185.66 | 182.87 | 183.29 | 864,470 | +1.23(+0.67%) |
Dec 03, 2019 | 180.87 | 182.38 | 178.58 | 182.07 | 857,681 | -1.23(-0.67%) |