Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 183.82 | 187.06 | 182.09 | 186.87 | 217,689 | -2.04(-1.08%) |
Feb 27, 2020 | 193.21 | 196.12 | 188.91 | 188.91 | 130,809 | -6.58(-3.37%) |
Feb 26, 2020 | 196.75 | 199.41 | 195.43 | 195.50 | 81,410 | -0.55(-0.28%) |
Feb 25, 2020 | 202.90 | 202.90 | 195.48 | 196.05 | 65,874 | -6.06(-3.00%) |
Feb 24, 2020 | 203.75 | 204.50 | 201.31 | 202.10 | 438,248 | -6.60(-3.16%) |
Feb 21, 2020 | 208.09 | 208.89 | 207.71 | 208.70 | 13,776 | -0.15(-0.07%) |
Feb 20, 2020 | 209.67 | 209.72 | 206.86 | 208.85 | 48,897 | -1.45(-0.69%) |
Feb 19, 2020 | 209.84 | 210.49 | 209.77 | 210.30 | 25,177 | +1.01(+0.48%) |
Feb 18, 2020 | 209.55 | 209.82 | 208.46 | 209.29 | 62,608 | -0.60(-0.29%) |
Feb 14, 2020 | 210.04 | 210.04 | 208.80 | 209.89 | 23,451 | +0.43(+0.20%) |
Feb 13, 2020 | 209.48 | 210.15 | 208.82 | 209.46 | 24,872 | -0.72(-0.34%) |
Feb 12, 2020 | 210.57 | 210.88 | 209.40 | 210.19 | 101,235 | +0.45(+0.21%) |
Feb 11, 2020 | 209.00 | 209.90 | 208.92 | 209.74 | 65,029 | +1.30(+0.63%) |
Feb 10, 2020 | 206.63 | 208.44 | 206.34 | 208.44 | 22,425 | +1.30(+0.63%) |
Feb 07, 2020 | 208.72 | 208.72 | 207.13 | 207.13 | 33,862 | -1.81(-0.86%) |
Feb 06, 2020 | 209.79 | 209.79 | 208.18 | 208.94 | 26,948 | +0.07(+0.03%) |
Feb 05, 2020 | 206.07 | 209.57 | 206.07 | 208.87 | 67,190 | +3.77(+1.84%) |
Feb 04, 2020 | 204.02 | 205.83 | 204.02 | 205.11 | 92,247 | +3.65(+1.81%) |
Feb 03, 2020 | 201.04 | 202.78 | 201.04 | 201.46 | 68,013 | +1.67(+0.84%) |
Jan 31, 2020 | 203.25 | 203.25 | 199.10 | 199.78 | 62,572 | -3.96(-1.94%) |
Jan 30, 2020 | 203.89 | 203.89 | 202.14 | 203.74 | 16,077 | -1.37(-0.67%) |
Jan 29, 2020 | 206.07 | 206.55 | 205.10 | 205.11 | 19,629 | -0.44(-0.21%) |
Jan 28, 2020 | 204.91 | 206.28 | 204.61 | 205.55 | 23,244 | +1.12(+0.55%) |
Jan 27, 2020 | 203.52 | 205.28 | 202.82 | 204.42 | 52,136 | -1.57(-0.76%) |
Jan 24, 2020 | 209.98 | 209.98 | 205.66 | 205.99 | 33,862 | -3.61(-1.72%) |
Jan 23, 2020 | 210.28 | 210.28 | 208.71 | 209.61 | 24,500 | -1.08(-0.51%) |
Jan 22, 2020 | 210.85 | 211.35 | 210.52 | 210.68 | 19,009 | +0.31(+0.14%) |
Jan 21, 2020 | 209.63 | 210.84 | 209.53 | 210.38 | 27,398 | -0.02(-0.01%) |
Jan 17, 2020 | 210.48 | 210.67 | 210.09 | 210.40 | 58,891 | +0.03(+0.01%) |
Jan 16, 2020 | 210.23 | 210.41 | 209.32 | 210.37 | 34,908 | +1.16(+0.55%) |
Jan 15, 2020 | 207.72 | 209.70 | 207.72 | 209.21 | 45,846 | +1.76(+0.85%) |
Jan 14, 2020 | 205.94 | 207.66 | 205.42 | 207.45 | 70,602 | +1.23(+0.59%) |
Jan 13, 2020 | 207.29 | 207.29 | 205.53 | 206.22 | 54,312 | -0.88(-0.43%) |
Jan 10, 2020 | 207.36 | 208.12 | 206.94 | 207.10 | 17,667 | +0.16(+0.08%) |
Jan 09, 2020 | 206.95 | 207.53 | 206.48 | 206.94 | 24,647 | +0.99(+0.48%) |
Jan 08, 2020 | 204.70 | 206.91 | 204.70 | 205.96 | 43,394 | +1.35(+0.66%) |
Jan 07, 2020 | 204.66 | 205.04 | 203.62 | 204.60 | 29,370 | -0.58(-0.28%) |
Jan 06, 2020 | 202.85 | 205.18 | 202.85 | 205.18 | 58,747 | +1.47(+0.72%) |
Jan 03, 2020 | 203.06 | 204.82 | 202.43 | 203.71 | 48,796 | -1.83(-0.89%) |
Jan 02, 2020 | 205.68 | 205.68 | 204.03 | 205.54 | 541,048 | +0.41(+0.20%) |
Dec 31, 2019 | 204.07 | 205.14 | 203.69 | 205.13 | 19,455 | +0.61(+0.30%) |
Dec 30, 2019 | 205.60 | 206.03 | 204.39 | 204.52 | 22,593 | -1.20(-0.58%) |
Dec 27, 2019 | 206.44 | 206.44 | 205.61 | 205.72 | 21,979 | -0.09(-0.05%) |
Dec 26, 2019 | 206.26 | 206.28 | 205.37 | 205.81 | 30,061 | -0.40(-0.19%) |
Dec 24, 2019 | 206.32 | 206.32 | 205.82 | 206.21 | 11,778 | -0.15(-0.07%) |
Dec 23, 2019 | 205.84 | 206.50 | 205.43 | 206.36 | 119,301 | +0.88(+0.43%) |
Dec 20, 2019 | 204.77 | 205.87 | 204.77 | 205.48 | 15,038 | +1.38(+0.68%) |
Dec 19, 2019 | 203.53 | 204.17 | 203.47 | 204.10 | 36,275 | +1.01(+0.50%) |
Dec 18, 2019 | 203.48 | 203.56 | 202.79 | 203.09 | 67,384 | +0.16(+0.08%) |
Dec 17, 2019 | 203.62 | 203.62 | 202.65 | 202.93 | 27,418 | -0.10(-0.05%) |
Dec 16, 2019 | 202.06 | 203.86 | 202.06 | 203.03 | 36,593 | +2.26(+1.12%) |
Dec 13, 2019 | 201.04 | 202.03 | 200.18 | 200.78 | 17,510 | +0.03(+0.01%) |
Dec 12, 2019 | 199.09 | 201.64 | 199.09 | 200.75 | 51,595 | +1.66(+0.83%) |
Dec 11, 2019 | 199.06 | 199.55 | 198.83 | 199.09 | 179,871 | +0.18(+0.09%) |
Dec 10, 2019 | 198.54 | 199.23 | 198.54 | 198.91 | 20,404 | -0.29(-0.15%) |
Dec 09, 2019 | 200.09 | 200.23 | 198.72 | 199.21 | 18,380 | -1.03(-0.52%) |
Dec 06, 2019 | 199.65 | 200.89 | 199.65 | 200.24 | 20,463 | +1.25(+0.63%) |
Dec 05, 2019 | 199.30 | 199.30 | 197.74 | 198.99 | 55,075 | -0.13(-0.07%) |
Dec 04, 2019 | 197.96 | 199.41 | 197.96 | 199.12 | 38,763 | +1.82(+0.92%) |
Dec 03, 2019 | 196.24 | 197.46 | 196.02 | 197.30 | 74,121 | -0.47(-0.24%) |