Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 172.53 | 176.84 | 170.03 | 174.00 | 6,102,726 | -3.28(-1.85%) |
Feb 27, 2020 | 187.23 | 187.54 | 177.03 | 177.28 | 4,672,098 | -9.62(-5.15%) |
Feb 26, 2020 | 188.33 | 188.78 | 184.70 | 186.90 | 3,804,129 | +3.62(+1.98%) |
Feb 25, 2020 | 189.98 | 191.27 | 182.78 | 183.27 | 4,493,388 | -6.53(-3.44%) |
Feb 24, 2020 | 191.55 | 195.13 | 187.96 | 189.81 | 3,497,725 | -4.28(-2.20%) |
Feb 21, 2020 | 193.60 | 194.96 | 192.52 | 194.08 | 2,350,222 | +0.57(+0.29%) |
Feb 20, 2020 | 194.44 | 194.69 | 190.35 | 193.52 | 1,880,219 | -0.71(-0.37%) |
Feb 19, 2020 | 194.22 | 195.18 | 193.44 | 194.23 | 1,496,178 | +1.11(+0.57%) |
Feb 18, 2020 | 195.27 | 195.44 | 192.46 | 193.13 | 2,222,807 | -1.56(-0.80%) |
Feb 14, 2020 | 194.21 | 194.69 | 192.82 | 194.69 | 1,850,309 | +0.38(+0.20%) |
Feb 13, 2020 | 196.00 | 197.33 | 194.11 | 194.30 | 2,233,877 | -2.06(-1.05%) |
Feb 12, 2020 | 198.49 | 199.15 | 195.39 | 196.36 | 2,889,136 | -1.69(-0.86%) |
Feb 11, 2020 | 196.96 | 198.49 | 196.18 | 198.05 | 2,235,772 | +1.33(+0.68%) |
Feb 10, 2020 | 197.35 | 198.05 | 195.72 | 196.72 | 2,476,780 | -1.65(-0.83%) |
Feb 07, 2020 | 200.17 | 200.84 | 196.94 | 198.37 | 2,653,259 | -1.83(-0.92%) |
Feb 06, 2020 | 202.17 | 202.32 | 198.38 | 200.21 | 2,320,808 | -0.42(-0.21%) |
Feb 05, 2020 | 193.54 | 202.97 | 193.54 | 200.63 | 4,242,112 | +8.76(+4.57%) |
Feb 04, 2020 | 190.97 | 193.63 | 190.72 | 191.87 | 3,195,749 | +4.26(+2.27%) |
Feb 03, 2020 | 187.18 | 189.97 | 186.46 | 187.60 | 2,965,764 | +0.72(+0.38%) |
Jan 31, 2020 | 189.23 | 189.51 | 181.66 | 186.89 | 6,900,371 | -8.74(-4.47%) |
Jan 30, 2020 | 195.49 | 196.33 | 193.17 | 195.62 | 2,983,470 | -0.86(-0.44%) |
Jan 29, 2020 | 195.06 | 198.03 | 194.63 | 196.49 | 2,313,220 | +2.00(+1.03%) |
Jan 28, 2020 | 193.39 | 196.10 | 192.77 | 194.49 | 2,432,279 | +1.63(+0.85%) |
Jan 27, 2020 | 193.49 | 194.57 | 191.31 | 192.85 | 3,285,789 | -2.28(-1.17%) |
Jan 24, 2020 | 203.97 | 204.04 | 194.19 | 195.14 | 5,803,623 | -8.17(-4.02%) |
Jan 23, 2020 | 205.06 | 205.06 | 201.61 | 203.31 | 2,414,637 | -1.48(-0.72%) |
Jan 22, 2020 | 206.52 | 207.34 | 203.94 | 204.79 | 2,310,054 | -0.74(-0.36%) |
Jan 21, 2020 | 208.44 | 209.34 | 205.23 | 205.53 | 3,577,018 | -3.37(-1.61%) |
Jan 17, 2020 | 209.43 | 209.45 | 206.97 | 208.89 | 2,985,856 | +0.86(+0.41%) |
Jan 16, 2020 | 209.49 | 210.93 | 207.47 | 208.03 | 2,410,179 | -1.04(-0.50%) |
Jan 15, 2020 | 208.18 | 209.85 | 207.65 | 209.07 | 2,220,392 | +1.47(+0.71%) |
Jan 14, 2020 | 203.97 | 208.19 | 203.43 | 207.60 | 2,588,472 | +2.67(+1.30%) |
Jan 13, 2020 | 206.10 | 206.16 | 203.10 | 204.94 | 2,317,153 | -1.16(-0.56%) |
Jan 10, 2020 | 206.46 | 208.41 | 205.53 | 206.10 | 2,055,001 | -0.58(-0.28%) |
Jan 09, 2020 | 207.34 | 207.34 | 205.85 | 206.68 | 1,883,154 | +0.61(+0.30%) |
Jan 08, 2020 | 205.81 | 207.24 | 204.67 | 206.06 | 2,560,255 | +0.16(+0.08%) |
Jan 07, 2020 | 207.01 | 207.60 | 205.52 | 205.91 | 1,755,978 | -1.95(-0.94%) |
Jan 06, 2020 | 205.18 | 207.99 | 204.63 | 207.86 | 2,084,161 | +1.58(+0.77%) |
Jan 03, 2020 | 205.15 | 207.83 | 204.35 | 206.28 | 2,172,225 | -1.41(-0.68%) |
Jan 02, 2020 | 210.20 | 210.36 | 206.72 | 207.69 | 2,413,828 | -0.84(-0.40%) |
Dec 31, 2019 | 207.84 | 208.87 | 206.31 | 208.53 | 2,021,129 | +0.69(+0.33%) |
Dec 30, 2019 | 208.81 | 210.18 | 207.08 | 207.84 | 1,681,412 | -1.09(-0.52%) |
Dec 27, 2019 | 209.54 | 210.19 | 207.74 | 208.93 | 1,254,203 | -0.32(-0.15%) |
Dec 26, 2019 | 209.96 | 210.75 | 208.75 | 209.25 | 1,269,709 | -0.37(-0.18%) |
Dec 24, 2019 | 210.04 | 210.28 | 209.09 | 209.62 | 708,430 | -0.61(-0.29%) |
Dec 23, 2019 | 211.04 | 211.06 | 208.98 | 210.22 | 1,949,361 | -0.03(-0.01%) |
Dec 20, 2019 | 211.56 | 211.56 | 208.21 | 210.25 | 5,888,477 | +1.06(+0.50%) |
Dec 19, 2019 | 210.01 | 210.46 | 207.54 | 209.19 | 2,393,973 | -0.09(-0.04%) |
Dec 18, 2019 | 209.51 | 210.39 | 208.48 | 209.28 | 3,418,055 | -0.78(-0.37%) |
Dec 17, 2019 | 210.70 | 211.92 | 208.71 | 210.06 | 2,754,248 | -0.31(-0.15%) |
Dec 16, 2019 | 207.17 | 211.52 | 207.17 | 210.37 | 3,523,247 | +5.59(+2.73%) |
Dec 13, 2019 | 203.80 | 205.98 | 203.40 | 204.78 | 2,359,622 | +0.65(+0.32%) |
Dec 12, 2019 | 202.91 | 205.22 | 202.47 | 204.13 | 2,140,467 | +1.71(+0.85%) |
Dec 11, 2019 | 202.44 | 203.25 | 201.57 | 202.42 | 2,027,826 | +0.15(+0.07%) |
Dec 10, 2019 | 200.61 | 203.38 | 200.26 | 202.27 | 1,727,999 | +0.88(+0.44%) |
Dec 09, 2019 | 203.24 | 203.32 | 201.23 | 201.39 | 2,159,364 | -0.82(-0.41%) |
Dec 06, 2019 | 203.00 | 203.28 | 201.71 | 202.21 | 2,151,301 | +0.31(+0.15%) |
Dec 05, 2019 | 202.15 | 202.21 | 200.22 | 201.90 | 2,408,733 | -0.41(-0.20%) |
Dec 04, 2019 | 201.31 | 203.18 | 200.68 | 202.31 | 2,206,375 | +0.96(+0.48%) |
Dec 03, 2019 | 200.23 | 201.70 | 199.63 | 201.35 | 2,235,346 | -0.61(-0.30%) |