Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 173.76 | 178.10 | 171.24 | 175.23 | 6,059,687 | -3.31(-1.85%) |
Feb 27, 2020 | 188.56 | 188.87 | 178.29 | 178.54 | 4,639,148 | -9.69(-5.15%) |
Feb 26, 2020 | 189.66 | 190.12 | 186.01 | 188.22 | 3,777,301 | +3.65(+1.98%) |
Feb 25, 2020 | 191.33 | 192.63 | 184.08 | 184.57 | 4,461,699 | -6.58(-3.44%) |
Feb 24, 2020 | 192.91 | 196.51 | 189.29 | 191.16 | 3,473,057 | -4.31(-2.20%) |
Feb 21, 2020 | 194.98 | 196.35 | 193.88 | 195.46 | 2,333,647 | +0.57(+0.29%) |
Feb 20, 2020 | 195.82 | 196.07 | 191.71 | 194.89 | 1,866,958 | -0.72(-0.37%) |
Feb 19, 2020 | 195.59 | 196.57 | 194.81 | 195.61 | 1,485,626 | +1.11(+0.57%) |
Feb 18, 2020 | 196.66 | 196.83 | 193.82 | 194.50 | 2,207,130 | -1.57(-0.80%) |
Feb 14, 2020 | 195.59 | 196.08 | 194.19 | 196.07 | 1,837,260 | +0.39(+0.20%) |
Feb 13, 2020 | 197.39 | 198.74 | 195.49 | 195.68 | 2,218,123 | -2.07(-1.05%) |
Feb 12, 2020 | 199.90 | 200.57 | 196.78 | 197.75 | 2,868,761 | -1.71(-0.86%) |
Feb 11, 2020 | 198.36 | 199.90 | 197.57 | 199.46 | 2,220,005 | +1.34(+0.68%) |
Feb 10, 2020 | 198.75 | 199.46 | 197.11 | 198.12 | 2,459,312 | -1.66(-0.83%) |
Feb 07, 2020 | 201.59 | 202.26 | 198.34 | 199.78 | 2,634,548 | -1.85(-0.92%) |
Feb 06, 2020 | 203.61 | 203.75 | 199.79 | 201.63 | 2,304,441 | -0.43(-0.21%) |
Feb 05, 2020 | 194.91 | 204.41 | 194.91 | 202.06 | 4,212,194 | +8.83(+4.57%) |
Feb 04, 2020 | 192.32 | 195.01 | 192.07 | 193.23 | 3,173,212 | +4.29(+2.27%) |
Feb 03, 2020 | 188.51 | 191.32 | 187.79 | 188.94 | 2,944,848 | +0.72(+0.38%) |
Jan 31, 2020 | 190.57 | 190.85 | 182.95 | 188.21 | 6,851,707 | -8.80(-4.47%) |
Jan 30, 2020 | 196.88 | 197.73 | 194.54 | 197.01 | 2,962,429 | -0.87(-0.44%) |
Jan 29, 2020 | 196.44 | 199.43 | 196.01 | 197.88 | 2,296,906 | +2.01(+1.03%) |
Jan 28, 2020 | 194.76 | 197.49 | 194.14 | 195.87 | 2,415,125 | +1.65(+0.85%) |
Jan 27, 2020 | 194.86 | 195.95 | 192.67 | 194.22 | 3,262,616 | -2.30(-1.17%) |
Jan 24, 2020 | 205.42 | 205.49 | 195.57 | 196.52 | 5,762,693 | -8.23(-4.02%) |
Jan 23, 2020 | 206.52 | 206.52 | 203.04 | 204.76 | 2,397,608 | -1.49(-0.72%) |
Jan 22, 2020 | 207.99 | 208.82 | 205.38 | 206.25 | 2,293,762 | -0.74(-0.36%) |
Jan 21, 2020 | 209.92 | 210.83 | 206.69 | 206.99 | 3,551,792 | -3.39(-1.61%) |
Jan 17, 2020 | 210.91 | 210.94 | 208.44 | 210.38 | 2,964,799 | +0.86(+0.41%) |
Jan 16, 2020 | 210.98 | 212.43 | 208.95 | 209.51 | 2,393,182 | -1.04(-0.50%) |
Jan 15, 2020 | 209.66 | 211.34 | 209.12 | 210.56 | 2,204,733 | +1.48(+0.71%) |
Jan 14, 2020 | 205.42 | 209.67 | 204.87 | 209.08 | 2,570,217 | +2.68(+1.30%) |
Jan 13, 2020 | 207.56 | 207.62 | 204.54 | 206.39 | 2,300,811 | -1.17(-0.56%) |
Jan 10, 2020 | 207.93 | 209.89 | 207.00 | 207.56 | 2,040,509 | -0.58(-0.28%) |
Jan 09, 2020 | 208.81 | 208.81 | 207.31 | 208.15 | 1,869,873 | +0.62(+0.30%) |
Jan 08, 2020 | 207.27 | 208.71 | 206.12 | 207.53 | 2,542,199 | +0.16(+0.08%) |
Jan 07, 2020 | 208.48 | 209.08 | 206.98 | 207.37 | 1,743,594 | -1.97(-0.94%) |
Jan 06, 2020 | 206.64 | 209.47 | 206.08 | 209.34 | 2,069,462 | +1.59(+0.77%) |
Jan 03, 2020 | 206.60 | 209.30 | 205.81 | 207.74 | 2,156,906 | -1.42(-0.68%) |
Jan 02, 2020 | 211.69 | 211.86 | 208.19 | 209.16 | 2,396,805 | -0.84(-0.40%) |
Dec 31, 2019 | 209.32 | 210.35 | 207.77 | 210.01 | 2,006,875 | +0.70(+0.33%) |
Dec 30, 2019 | 210.30 | 211.67 | 208.56 | 209.31 | 1,669,554 | -1.10(-0.52%) |
Dec 27, 2019 | 211.03 | 211.68 | 209.22 | 210.41 | 1,245,358 | -0.32(-0.15%) |
Dec 26, 2019 | 211.45 | 212.25 | 210.23 | 210.73 | 1,260,754 | -0.38(-0.18%) |
Dec 24, 2019 | 211.53 | 211.78 | 210.58 | 211.11 | 703,433 | -0.61(-0.29%) |
Dec 23, 2019 | 212.54 | 212.56 | 210.46 | 211.72 | 1,935,613 | -0.03(-0.01%) |
Dec 20, 2019 | 213.06 | 213.06 | 209.69 | 211.74 | 5,846,949 | +1.06(+0.50%) |
Dec 19, 2019 | 211.50 | 211.95 | 209.02 | 210.68 | 2,377,089 | -0.09(-0.04%) |
Dec 18, 2019 | 211.00 | 211.88 | 209.96 | 210.77 | 3,393,950 | -0.78(-0.37%) |
Dec 17, 2019 | 212.20 | 213.42 | 210.19 | 211.55 | 2,734,824 | -0.31(-0.15%) |
Dec 16, 2019 | 208.64 | 213.02 | 208.64 | 211.87 | 3,498,399 | +5.63(+2.73%) |
Dec 13, 2019 | 205.24 | 207.44 | 204.84 | 206.24 | 2,342,981 | +0.65(+0.32%) |
Dec 12, 2019 | 204.36 | 206.67 | 203.90 | 205.58 | 2,125,372 | +1.72(+0.85%) |
Dec 11, 2019 | 203.88 | 204.69 | 203.00 | 203.86 | 2,013,525 | +0.15(+0.07%) |
Dec 10, 2019 | 202.04 | 204.83 | 201.68 | 203.71 | 1,715,812 | +0.89(+0.44%) |
Dec 09, 2019 | 204.69 | 204.76 | 202.66 | 202.82 | 2,144,136 | -0.83(-0.41%) |
Dec 06, 2019 | 204.44 | 204.72 | 203.15 | 203.65 | 2,136,129 | +0.31(+0.15%) |
Dec 05, 2019 | 203.58 | 203.64 | 201.64 | 203.34 | 2,391,746 | -0.41(-0.20%) |
Dec 04, 2019 | 202.74 | 204.63 | 202.11 | 203.75 | 2,190,815 | +0.97(+0.48%) |
Dec 03, 2019 | 201.66 | 203.14 | 201.04 | 202.78 | 2,219,581 | -0.62(-0.30%) |