Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 170.27 | 174.48 | 169.41 | 174.06 | 169,274 | -1.55(-0.88%) |
Feb 27, 2020 | 178.56 | 181.91 | 174.77 | 175.61 | 126,795 | -5.55(-3.06%) |
Feb 26, 2020 | 183.55 | 185.66 | 180.23 | 181.16 | 69,369 | -1.70(-0.93%) |
Feb 25, 2020 | 192.80 | 192.80 | 182.32 | 182.86 | 127,519 | -8.20(-4.29%) |
Feb 24, 2020 | 194.58 | 195.25 | 190.66 | 191.06 | 290,211 | -11.11(-5.49%) |
Feb 21, 2020 | 201.52 | 202.53 | 201.19 | 202.16 | 22,576 | -0.68(-0.33%) |
Feb 20, 2020 | 204.06 | 204.06 | 200.42 | 202.84 | 86,565 | -2.35(-1.14%) |
Feb 19, 2020 | 204.16 | 205.30 | 203.71 | 205.19 | 19,463 | +1.59(+0.78%) |
Feb 18, 2020 | 201.89 | 204.20 | 201.75 | 203.60 | 22,423 | +1.39(+0.69%) |
Feb 14, 2020 | 204.03 | 204.03 | 201.23 | 202.21 | 37,215 | -1.53(-0.75%) |
Feb 13, 2020 | 202.85 | 205.04 | 202.85 | 203.74 | 30,818 | -0.08(-0.04%) |
Feb 12, 2020 | 201.10 | 204.16 | 201.10 | 203.82 | 92,926 | +4.29(+2.15%) |
Feb 11, 2020 | 196.97 | 199.54 | 196.97 | 199.53 | 41,526 | +3.07(+1.57%) |
Feb 10, 2020 | 194.58 | 196.46 | 194.58 | 196.46 | 28,615 | +1.12(+0.58%) |
Feb 07, 2020 | 196.59 | 197.00 | 194.88 | 195.33 | 28,968 | -1.83(-0.93%) |
Feb 06, 2020 | 198.96 | 199.18 | 195.66 | 197.17 | 56,773 | -0.45(-0.23%) |
Feb 05, 2020 | 192.55 | 198.21 | 192.55 | 197.61 | 109,764 | +7.21(+3.79%) |
Feb 04, 2020 | 188.81 | 191.47 | 188.42 | 190.41 | 148,560 | +3.52(+1.88%) |
Feb 03, 2020 | 187.28 | 188.80 | 186.56 | 186.88 | 274,013 | +0.44(+0.23%) |
Jan 31, 2020 | 189.53 | 189.63 | 185.69 | 186.45 | 90,513 | -4.61(-2.41%) |
Jan 30, 2020 | 191.94 | 192.22 | 188.32 | 191.06 | 148,497 | -2.21(-1.14%) |
Jan 29, 2020 | 195.10 | 195.20 | 192.85 | 193.27 | 159,382 | -2.09(-1.07%) |
Jan 28, 2020 | 193.69 | 196.37 | 193.69 | 195.36 | 42,651 | +2.96(+1.54%) |
Jan 27, 2020 | 193.28 | 193.28 | 190.96 | 192.40 | 152,234 | -3.79(-1.93%) |
Jan 24, 2020 | 200.83 | 200.83 | 195.36 | 196.20 | 103,090 | -4.16(-2.08%) |
Jan 23, 2020 | 200.20 | 200.53 | 198.69 | 200.36 | 110,030 | -0.37(-0.18%) |
Jan 22, 2020 | 200.78 | 201.34 | 199.95 | 200.73 | 46,018 | +0.68(+0.34%) |
Jan 21, 2020 | 199.21 | 201.13 | 199.21 | 200.05 | 35,420 | +0.19(+0.10%) |
Jan 17, 2020 | 200.83 | 201.27 | 198.91 | 199.85 | 35,153 | -0.67(-0.33%) |
Jan 16, 2020 | 199.14 | 200.65 | 198.74 | 200.52 | 93,836 | +2.26(+1.14%) |
Jan 15, 2020 | 195.39 | 199.57 | 195.39 | 198.26 | 41,345 | +2.79(+1.43%) |
Jan 14, 2020 | 194.26 | 195.97 | 194.09 | 195.47 | 51,924 | +0.95(+0.49%) |
Jan 13, 2020 | 196.36 | 197.18 | 194.08 | 194.52 | 61,468 | -1.82(-0.93%) |
Jan 10, 2020 | 196.67 | 196.73 | 195.86 | 196.34 | 36,184 | +0.41(+0.21%) |
Jan 09, 2020 | 196.91 | 197.21 | 195.75 | 195.94 | 26,368 | -0.60(-0.31%) |
Jan 08, 2020 | 193.78 | 197.00 | 193.77 | 196.54 | 113,277 | +2.65(+1.37%) |
Jan 07, 2020 | 194.04 | 194.24 | 192.42 | 193.89 | 88,862 | -0.84(-0.43%) |
Jan 06, 2020 | 191.68 | 194.73 | 191.44 | 194.73 | 53,250 | +2.02(+1.05%) |
Jan 03, 2020 | 191.51 | 193.45 | 190.98 | 192.72 | 35,050 | -0.97(-0.50%) |
Jan 02, 2020 | 195.38 | 195.56 | 191.91 | 193.69 | 55,942 | -1.08(-0.55%) |
Dec 31, 2019 | 193.97 | 194.89 | 193.53 | 194.76 | 21,236 | +0.47(+0.24%) |
Dec 30, 2019 | 195.65 | 195.65 | 194.21 | 194.30 | 15,993 | -1.26(-0.64%) |
Dec 27, 2019 | 195.54 | 195.63 | 194.86 | 195.56 | 14,329 | +0.13(+0.06%) |
Dec 26, 2019 | 195.40 | 195.81 | 194.76 | 195.43 | 15,196 | +0.17(+0.08%) |
Dec 24, 2019 | 196.10 | 196.10 | 194.85 | 195.27 | 7,113 | +0.05(+0.03%) |
Dec 23, 2019 | 194.55 | 195.59 | 193.93 | 195.22 | 25,278 | +1.00(+0.51%) |
Dec 20, 2019 | 194.39 | 194.78 | 194.22 | 194.22 | 18,453 | +0.49(+0.26%) |
Dec 19, 2019 | 193.44 | 194.41 | 193.18 | 193.72 | 42,901 | +1.63(+0.85%) |
Dec 18, 2019 | 190.62 | 192.45 | 190.62 | 192.09 | 28,377 | +1.72(+0.90%) |
Dec 17, 2019 | 191.62 | 191.62 | 189.88 | 190.38 | 38,993 | -0.97(-0.51%) |
Dec 16, 2019 | 189.84 | 193.35 | 189.22 | 191.35 | 490,175 | +3.22(+1.71%) |
Dec 13, 2019 | 189.04 | 190.32 | 188.06 | 188.13 | 20,042 | -0.72(-0.38%) |
Dec 12, 2019 | 187.43 | 189.14 | 187.43 | 188.85 | 37,606 | +1.80(+0.96%) |
Dec 11, 2019 | 187.34 | 187.81 | 186.67 | 187.06 | 24,052 | -0.36(-0.19%) |
Dec 10, 2019 | 187.67 | 187.67 | 185.62 | 187.41 | 21,709 | -0.29(-0.15%) |
Dec 09, 2019 | 190.12 | 190.12 | 187.70 | 187.70 | 51,787 | -2.29(-1.20%) |
Dec 06, 2019 | 189.45 | 190.44 | 189.36 | 189.99 | 39,258 | +1.63(+0.86%) |
Dec 05, 2019 | 188.77 | 188.85 | 187.09 | 188.36 | 56,448 | +0.03(+0.02%) |
Dec 04, 2019 | 188.41 | 188.82 | 188.17 | 188.33 | 76,453 | +1.20(+0.64%) |
Dec 03, 2019 | 185.90 | 187.13 | 184.65 | 187.13 | 34,188 | -0.70(-0.37%) |