Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 184.87 | 186.10 | 179.45 | 184.22 | 1,841,330 | -5.14(-2.71%) |
Feb 27, 2020 | 197.56 | 200.52 | 189.36 | 189.36 | 993,025 | -9.65(-4.85%) |
Feb 26, 2020 | 199.10 | 200.99 | 197.42 | 199.01 | 904,688 | +1.75(+0.89%) |
Feb 25, 2020 | 200.66 | 201.36 | 196.93 | 197.25 | 788,937 | -2.82(-1.41%) |
Feb 24, 2020 | 200.87 | 202.36 | 199.38 | 200.08 | 693,543 | -2.82(-1.39%) |
Feb 21, 2020 | 202.96 | 203.42 | 200.81 | 202.90 | 811,565 | -1.03(-0.51%) |
Feb 20, 2020 | 205.84 | 207.60 | 203.12 | 203.93 | 498,220 | -2.20(-1.07%) |
Feb 19, 2020 | 207.72 | 207.97 | 206.06 | 206.13 | 401,135 | -0.91(-0.44%) |
Feb 18, 2020 | 208.33 | 208.52 | 205.95 | 207.04 | 440,195 | -0.95(-0.46%) |
Feb 14, 2020 | 205.99 | 207.99 | 205.67 | 207.99 | 512,622 | +0.85(+0.41%) |
Feb 13, 2020 | 207.07 | 208.40 | 206.92 | 207.15 | 537,105 | +0.08(+0.04%) |
Feb 12, 2020 | 207.56 | 208.20 | 206.56 | 207.07 | 519,020 | -0.25(-0.12%) |
Feb 11, 2020 | 209.68 | 210.38 | 207.17 | 207.32 | 610,957 | -1.68(-0.81%) |
Feb 10, 2020 | 203.04 | 209.20 | 202.70 | 209.00 | 746,841 | +4.34(+2.12%) |
Feb 07, 2020 | 203.47 | 206.75 | 202.78 | 204.66 | 830,262 | +1.31(+0.65%) |
Feb 06, 2020 | 203.25 | 205.47 | 200.53 | 203.35 | 1,713,475 | -10.86(-5.07%) |
Feb 05, 2020 | 214.15 | 215.10 | 212.85 | 214.21 | 796,317 | +1.45(+0.68%) |
Feb 04, 2020 | 211.48 | 213.31 | 210.86 | 212.76 | 612,117 | +3.37(+1.61%) |
Feb 03, 2020 | 207.17 | 209.62 | 207.12 | 209.39 | 576,146 | +3.72(+1.81%) |
Jan 31, 2020 | 208.40 | 209.76 | 204.85 | 205.68 | 491,254 | -3.37(-1.61%) |
Jan 30, 2020 | 205.67 | 209.12 | 205.37 | 209.04 | 737,374 | +2.03(+0.98%) |
Jan 29, 2020 | 207.34 | 209.08 | 206.82 | 207.01 | 674,983 | -0.33(-0.16%) |
Jan 28, 2020 | 202.80 | 208.04 | 202.80 | 207.34 | 960,337 | +5.42(+2.69%) |
Jan 27, 2020 | 201.52 | 203.22 | 201.52 | 201.92 | 514,199 | -1.54(-0.76%) |
Jan 24, 2020 | 201.97 | 203.73 | 201.29 | 203.46 | 756,605 | +2.29(+1.14%) |
Jan 23, 2020 | 197.72 | 201.20 | 197.21 | 201.17 | 793,770 | +2.83(+1.43%) |
Jan 22, 2020 | 199.18 | 200.61 | 198.10 | 198.34 | 394,798 | -1.25(-0.62%) |
Jan 21, 2020 | 199.42 | 200.64 | 199.06 | 199.58 | 724,918 | +0.04(+0.02%) |
Jan 17, 2020 | 200.03 | 200.56 | 198.62 | 199.54 | 845,158 | +0.78(+0.39%) |
Jan 16, 2020 | 199.55 | 200.54 | 198.51 | 198.76 | 627,329 | +0.12(+0.06%) |
Jan 15, 2020 | 198.11 | 199.87 | 197.77 | 198.65 | 589,446 | +0.07(+0.03%) |
Jan 14, 2020 | 199.43 | 200.35 | 198.43 | 198.58 | 542,416 | -0.97(-0.49%) |
Jan 13, 2020 | 199.80 | 200.56 | 199.06 | 199.55 | 439,317 | +0.00(+0.00%) |
Jan 10, 2020 | 200.28 | 201.07 | 199.11 | 199.55 | 692,091 | +0.00(+0.00%) |
Jan 09, 2020 | 199.03 | 200.66 | 199.03 | 199.55 | 939,025 | +0.59(+0.30%) |
Jan 08, 2020 | 199.41 | 200.65 | 198.32 | 198.96 | 499,723 | +0.22(+0.11%) |
Jan 07, 2020 | 199.21 | 199.36 | 198.30 | 198.74 | 455,260 | -0.41(-0.21%) |
Jan 06, 2020 | 198.61 | 199.14 | 196.51 | 199.14 | 637,550 | +0.24(+0.12%) |
Jan 03, 2020 | 196.66 | 199.52 | 196.37 | 198.90 | 422,527 | +0.05(+0.02%) |
Jan 02, 2020 | 197.48 | 198.85 | 195.99 | 198.85 | 478,552 | +2.28(+1.16%) |
Dec 31, 2019 | 195.58 | 197.34 | 195.58 | 196.57 | 332,433 | +0.35(+0.18%) |
Dec 30, 2019 | 196.14 | 196.30 | 194.74 | 196.22 | 232,961 | +0.46(+0.23%) |
Dec 27, 2019 | 195.61 | 196.52 | 195.49 | 195.77 | 269,094 | -0.25(-0.13%) |
Dec 26, 2019 | 196.21 | 198.41 | 195.21 | 196.02 | 229,543 | +0.03(+0.01%) |
Dec 24, 2019 | 195.46 | 196.01 | 194.61 | 195.99 | 106,462 | +0.40(+0.20%) |
Dec 23, 2019 | 199.53 | 200.10 | 195.39 | 195.59 | 641,212 | -3.94(-1.97%) |
Dec 20, 2019 | 198.62 | 200.16 | 197.70 | 199.53 | 1,349,595 | +1.74(+0.88%) |
Dec 19, 2019 | 196.01 | 197.88 | 194.88 | 197.79 | 544,542 | +2.08(+1.06%) |
Dec 18, 2019 | 195.05 | 196.07 | 194.57 | 195.72 | 673,043 | +0.47(+0.24%) |
Dec 17, 2019 | 195.73 | 196.41 | 194.64 | 195.25 | 400,734 | +0.06(+0.03%) |
Dec 16, 2019 | 194.92 | 195.94 | 193.77 | 195.19 | 567,903 | +1.10(+0.56%) |
Dec 13, 2019 | 191.84 | 194.34 | 190.92 | 194.10 | 660,626 | +1.57(+0.82%) |
Dec 12, 2019 | 188.50 | 192.68 | 188.44 | 192.53 | 718,267 | +3.89(+2.06%) |
Dec 11, 2019 | 188.93 | 189.38 | 188.01 | 188.63 | 382,320 | -0.18(-0.09%) |
Dec 10, 2019 | 189.82 | 190.57 | 188.49 | 188.81 | 422,735 | -0.19(-0.10%) |
Dec 09, 2019 | 189.50 | 189.94 | 188.54 | 189.00 | 491,908 | -0.58(-0.31%) |
Dec 06, 2019 | 189.38 | 190.30 | 188.90 | 189.59 | 421,832 | +1.43(+0.76%) |
Dec 05, 2019 | 187.49 | 188.32 | 186.76 | 188.16 | 391,127 | +0.62(+0.33%) |
Dec 04, 2019 | 186.61 | 188.55 | 184.76 | 187.54 | 710,782 | +0.74(+0.40%) |
Dec 03, 2019 | 188.39 | 189.17 | 186.25 | 186.80 | 955,042 | -2.62(-1.38%) |