Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 196.00 | 198.17 | 190.35 | 195.29 | 13,179,033 | -6.18(-3.07%) |
Feb 27, 2020 | 207.15 | 210.51 | 201.32 | 201.46 | 8,489,499 | -9.46(-4.48%) |
Feb 26, 2020 | 214.35 | 216.09 | 210.06 | 210.92 | 7,767,140 | -1.88(-0.88%) |
Feb 25, 2020 | 220.62 | 221.40 | 212.00 | 212.80 | 8,986,838 | -2.08(-0.97%) |
Feb 24, 2020 | 213.79 | 217.94 | 213.09 | 214.88 | 5,961,392 | -5.06(-2.30%) |
Feb 21, 2020 | 220.98 | 221.75 | 218.74 | 219.94 | 4,329,205 | -1.51(-0.68%) |
Feb 20, 2020 | 218.46 | 221.54 | 217.08 | 221.45 | 4,128,082 | +3.03(+1.39%) |
Feb 19, 2020 | 219.55 | 220.08 | 217.85 | 218.42 | 3,025,228 | -0.27(-0.12%) |
Feb 18, 2020 | 219.49 | 220.63 | 217.99 | 218.69 | 3,226,634 | -0.98(-0.44%) |
Feb 14, 2020 | 218.24 | 219.81 | 217.51 | 219.66 | 3,169,656 | +2.39(+1.10%) |
Feb 13, 2020 | 216.02 | 218.38 | 215.51 | 217.27 | 2,753,167 | +0.69(+0.32%) |
Feb 12, 2020 | 217.06 | 217.22 | 214.11 | 216.58 | 4,005,893 | -0.04(-0.02%) |
Feb 11, 2020 | 215.70 | 217.35 | 215.33 | 216.62 | 3,003,300 | +0.92(+0.43%) |
Feb 10, 2020 | 212.10 | 215.70 | 211.73 | 215.70 | 2,864,532 | +2.97(+1.40%) |
Feb 07, 2020 | 214.11 | 214.73 | 212.03 | 212.73 | 2,739,636 | -1.38(-0.64%) |
Feb 06, 2020 | 213.36 | 214.62 | 212.89 | 214.11 | 4,384,166 | +0.66(+0.31%) |
Feb 05, 2020 | 212.55 | 213.65 | 211.44 | 213.46 | 4,315,319 | +2.79(+1.32%) |
Feb 04, 2020 | 209.80 | 211.89 | 209.80 | 210.67 | 3,909,179 | +3.10(+1.49%) |
Feb 03, 2020 | 206.46 | 209.35 | 205.60 | 207.57 | 5,690,038 | +3.08(+1.51%) |
Jan 31, 2020 | 208.84 | 209.09 | 204.30 | 204.49 | 5,917,324 | -4.20(-2.01%) |
Jan 30, 2020 | 207.98 | 209.14 | 207.59 | 208.69 | 5,225,983 | -1.10(-0.53%) |
Jan 29, 2020 | 210.58 | 211.46 | 209.24 | 209.79 | 2,860,138 | +0.14(+0.07%) |
Jan 28, 2020 | 207.82 | 210.89 | 207.40 | 209.65 | 4,040,152 | +2.39(+1.15%) |
Jan 27, 2020 | 204.57 | 208.40 | 204.57 | 207.25 | 4,010,899 | -0.73(-0.35%) |
Jan 24, 2020 | 210.19 | 211.06 | 206.69 | 207.98 | 4,983,438 | -1.48(-0.71%) |
Jan 23, 2020 | 208.10 | 210.51 | 206.76 | 209.46 | 5,151,174 | +0.67(+0.32%) |
Jan 22, 2020 | 209.59 | 212.04 | 208.77 | 208.79 | 4,495,624 | -0.04(-0.02%) |
Jan 21, 2020 | 207.56 | 209.47 | 207.14 | 208.83 | 5,436,303 | +0.93(+0.45%) |
Jan 17, 2020 | 205.84 | 208.52 | 205.21 | 207.90 | 8,901,029 | +2.77(+1.35%) |
Jan 16, 2020 | 202.54 | 205.17 | 202.06 | 205.13 | 6,005,668 | +3.79(+1.88%) |
Jan 15, 2020 | 199.27 | 201.69 | 199.13 | 201.34 | 3,838,898 | +1.60(+0.80%) |
Jan 14, 2020 | 199.45 | 201.66 | 199.29 | 199.74 | 4,367,279 | -0.48(-0.24%) |
Jan 13, 2020 | 201.26 | 201.27 | 199.63 | 200.22 | 6,760,827 | -0.79(-0.39%) |
Jan 10, 2020 | 201.48 | 202.15 | 199.94 | 201.01 | 4,714,829 | -0.87(-0.43%) |
Jan 09, 2020 | 199.59 | 202.20 | 198.88 | 201.88 | 5,402,958 | +3.05(+1.53%) |
Jan 08, 2020 | 196.15 | 199.89 | 196.02 | 198.83 | 5,483,968 | +2.93(+1.50%) |
Jan 07, 2020 | 196.78 | 197.72 | 194.44 | 195.90 | 6,342,614 | -1.29(-0.65%) |
Jan 06, 2020 | 194.08 | 197.22 | 194.00 | 197.19 | 6,339,015 | +0.92(+0.47%) |
Jan 03, 2020 | 194.66 | 196.94 | 194.31 | 196.26 | 3,821,324 | -0.65(-0.33%) |
Jan 02, 2020 | 196.40 | 197.01 | 195.29 | 196.92 | 4,390,276 | +1.15(+0.59%) |
Dec 31, 2019 | 194.62 | 195.89 | 194.03 | 195.77 | 4,227,919 | +0.96(+0.49%) |
Dec 30, 2019 | 197.56 | 197.66 | 194.13 | 194.81 | 4,408,842 | -2.38(-1.21%) |
Dec 27, 2019 | 198.30 | 198.83 | 197.03 | 197.20 | 3,438,823 | -0.76(-0.38%) |
Dec 26, 2019 | 197.89 | 198.25 | 196.86 | 197.96 | 2,955,149 | +0.13(+0.07%) |
Dec 24, 2019 | 196.78 | 198.16 | 196.52 | 197.82 | 2,521,670 | +1.31(+0.67%) |
Dec 23, 2019 | 199.02 | 199.02 | 196.45 | 196.51 | 4,399,078 | -1.78(-0.90%) |
Dec 20, 2019 | 197.75 | 198.63 | 197.04 | 198.29 | 8,676,481 | +0.87(+0.44%) |
Dec 19, 2019 | 195.86 | 197.91 | 195.68 | 197.42 | 6,029,254 | +1.99(+1.02%) |
Dec 18, 2019 | 195.62 | 196.86 | 195.11 | 195.43 | 7,448,518 | +0.25(+0.13%) |
Dec 17, 2019 | 193.66 | 196.73 | 193.52 | 195.18 | 8,448,717 | +1.96(+1.02%) |
Dec 16, 2019 | 192.23 | 194.27 | 192.11 | 193.22 | 6,525,492 | +1.30(+0.68%) |
Dec 13, 2019 | 190.16 | 192.05 | 188.86 | 191.92 | 7,663,730 | +1.83(+0.96%) |
Dec 12, 2019 | 190.50 | 191.96 | 188.91 | 190.09 | 11,060,123 | +0.03(+0.02%) |
Dec 11, 2019 | 189.18 | 191.53 | 188.81 | 190.05 | 9,241,534 | -3.77(-1.94%) |
Dec 10, 2019 | 194.10 | 194.26 | 192.83 | 193.82 | 5,201,549 | -0.30(-0.15%) |
Dec 09, 2019 | 192.10 | 195.32 | 192.01 | 194.11 | 5,701,379 | +2.02(+1.05%) |
Dec 06, 2019 | 192.03 | 193.06 | 191.75 | 192.09 | 4,678,575 | +1.15(+0.60%) |
Dec 05, 2019 | 192.17 | 192.29 | 189.84 | 190.95 | 5,109,447 | -0.99(-0.51%) |
Dec 04, 2019 | 191.40 | 192.71 | 191.12 | 191.93 | 4,747,760 | +1.31(+0.69%) |
Dec 03, 2019 | 192.81 | 192.81 | 189.67 | 190.62 | 7,552,095 | -3.22(-1.66%) |