Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 197.36 | 199.55 | 191.67 | 196.64 | 13,088,048 | -6.22(-3.07%) |
Feb 27, 2020 | 208.59 | 211.97 | 202.72 | 202.86 | 8,430,889 | -9.52(-4.48%) |
Feb 26, 2020 | 215.84 | 217.59 | 211.52 | 212.39 | 7,713,518 | -1.89(-0.88%) |
Feb 25, 2020 | 222.16 | 222.94 | 213.47 | 214.28 | 8,924,795 | -2.09(-0.97%) |
Feb 24, 2020 | 215.28 | 219.46 | 214.57 | 216.38 | 5,920,236 | -5.09(-2.30%) |
Feb 21, 2020 | 222.52 | 223.29 | 220.26 | 221.47 | 4,299,317 | -1.52(-0.68%) |
Feb 20, 2020 | 219.98 | 223.08 | 218.59 | 222.99 | 4,099,583 | +3.05(+1.39%) |
Feb 19, 2020 | 221.08 | 221.61 | 219.37 | 219.93 | 3,004,343 | -0.27(-0.12%) |
Feb 18, 2020 | 221.02 | 222.16 | 219.50 | 220.21 | 3,204,358 | -0.98(-0.44%) |
Feb 14, 2020 | 219.75 | 221.34 | 219.02 | 221.19 | 3,147,773 | +2.41(+1.10%) |
Feb 13, 2020 | 217.52 | 219.90 | 217.01 | 218.78 | 2,734,159 | +0.69(+0.32%) |
Feb 12, 2020 | 218.57 | 218.72 | 215.60 | 218.08 | 3,978,237 | -0.04(-0.02%) |
Feb 11, 2020 | 217.20 | 218.86 | 216.83 | 218.13 | 2,982,566 | +0.93(+0.43%) |
Feb 10, 2020 | 213.58 | 217.20 | 213.20 | 217.20 | 2,844,756 | +2.99(+1.39%) |
Feb 07, 2020 | 215.60 | 216.22 | 213.51 | 214.21 | 2,720,722 | -1.39(-0.64%) |
Feb 06, 2020 | 214.84 | 216.11 | 214.37 | 215.60 | 4,353,899 | +0.66(+0.31%) |
Feb 05, 2020 | 214.03 | 215.13 | 212.91 | 214.94 | 4,285,527 | +2.81(+1.32%) |
Feb 04, 2020 | 211.26 | 213.36 | 211.26 | 212.13 | 3,882,191 | +3.12(+1.49%) |
Feb 03, 2020 | 207.89 | 210.81 | 207.03 | 209.01 | 5,650,755 | +3.10(+1.51%) |
Jan 31, 2020 | 210.29 | 210.54 | 205.72 | 205.91 | 5,876,472 | -4.23(-2.01%) |
Jan 30, 2020 | 209.43 | 210.59 | 209.04 | 210.14 | 5,189,904 | -1.11(-0.53%) |
Jan 29, 2020 | 212.04 | 212.93 | 210.69 | 211.25 | 2,840,393 | +0.14(+0.07%) |
Jan 28, 2020 | 209.26 | 212.36 | 208.84 | 211.11 | 4,012,260 | +2.41(+1.15%) |
Jan 27, 2020 | 206.00 | 209.85 | 206.00 | 208.70 | 3,983,209 | -0.73(-0.35%) |
Jan 24, 2020 | 211.65 | 212.52 | 208.13 | 209.43 | 4,949,034 | -1.49(-0.71%) |
Jan 23, 2020 | 209.54 | 211.97 | 208.20 | 210.92 | 5,115,611 | +0.68(+0.32%) |
Jan 22, 2020 | 211.04 | 213.52 | 210.22 | 210.24 | 4,464,588 | -0.04(-0.02%) |
Jan 21, 2020 | 209.00 | 210.93 | 208.58 | 210.28 | 5,398,773 | +0.94(+0.45%) |
Jan 17, 2020 | 207.27 | 209.97 | 206.64 | 209.34 | 8,839,578 | +2.79(+1.35%) |
Jan 16, 2020 | 203.95 | 206.59 | 203.47 | 206.56 | 5,964,206 | +3.82(+1.88%) |
Jan 15, 2020 | 200.65 | 203.09 | 200.52 | 202.74 | 3,812,395 | +1.61(+0.80%) |
Jan 14, 2020 | 200.83 | 203.06 | 200.68 | 201.13 | 4,337,128 | -0.48(-0.24%) |
Jan 13, 2020 | 202.66 | 202.66 | 201.01 | 201.61 | 6,714,152 | -0.79(-0.39%) |
Jan 10, 2020 | 202.88 | 203.55 | 201.33 | 202.40 | 4,682,279 | -0.88(-0.43%) |
Jan 09, 2020 | 200.98 | 203.60 | 200.26 | 203.28 | 5,365,658 | +3.07(+1.53%) |
Jan 08, 2020 | 197.51 | 201.28 | 197.38 | 200.21 | 5,446,108 | +2.95(+1.50%) |
Jan 07, 2020 | 198.14 | 199.10 | 195.80 | 197.26 | 6,298,827 | -1.30(-0.65%) |
Jan 06, 2020 | 195.43 | 198.59 | 195.34 | 198.56 | 6,295,252 | +0.93(+0.47%) |
Jan 03, 2020 | 196.01 | 198.31 | 195.66 | 197.63 | 3,794,942 | -0.66(-0.33%) |
Jan 02, 2020 | 197.76 | 198.38 | 196.64 | 198.29 | 4,359,966 | +1.16(+0.59%) |
Dec 31, 2019 | 195.98 | 197.25 | 195.38 | 197.13 | 4,198,730 | +0.97(+0.49%) |
Dec 30, 2019 | 198.93 | 199.04 | 195.48 | 196.17 | 4,378,404 | -2.40(-1.21%) |
Dec 27, 2019 | 199.68 | 200.21 | 198.40 | 198.57 | 3,415,082 | -0.77(-0.39%) |
Dec 26, 2019 | 199.26 | 199.63 | 198.22 | 199.34 | 2,934,747 | +0.14(+0.07%) |
Dec 24, 2019 | 198.14 | 199.53 | 197.89 | 199.20 | 2,504,261 | +1.32(+0.67%) |
Dec 23, 2019 | 200.40 | 200.40 | 197.82 | 197.88 | 4,368,708 | -1.79(-0.90%) |
Dec 20, 2019 | 199.13 | 200.01 | 198.41 | 199.67 | 8,616,581 | +0.88(+0.44%) |
Dec 19, 2019 | 197.22 | 199.29 | 197.04 | 198.79 | 5,987,630 | +2.00(+1.02%) |
Dec 18, 2019 | 196.98 | 198.22 | 196.46 | 196.79 | 7,397,096 | +0.25(+0.13%) |
Dec 17, 2019 | 195.00 | 198.10 | 194.87 | 196.54 | 8,390,389 | +1.98(+1.02%) |
Dec 16, 2019 | 193.57 | 195.62 | 193.45 | 194.56 | 6,480,441 | +1.31(+0.68%) |
Dec 13, 2019 | 191.48 | 193.39 | 190.17 | 193.25 | 7,610,822 | +1.84(+0.96%) |
Dec 12, 2019 | 191.82 | 193.29 | 190.23 | 191.41 | 10,983,767 | +0.04(+0.02%) |
Dec 11, 2019 | 190.50 | 192.86 | 190.12 | 191.37 | 9,177,733 | -3.79(-1.94%) |
Dec 10, 2019 | 195.45 | 195.61 | 194.17 | 195.16 | 5,165,639 | -0.30(-0.15%) |
Dec 09, 2019 | 193.44 | 196.68 | 193.34 | 195.46 | 5,662,018 | +2.03(+1.05%) |
Dec 06, 2019 | 193.37 | 194.41 | 193.09 | 193.43 | 4,646,276 | +1.16(+0.60%) |
Dec 05, 2019 | 193.50 | 193.63 | 191.16 | 192.28 | 5,074,172 | -0.99(-0.51%) |
Dec 04, 2019 | 192.73 | 194.04 | 192.45 | 193.27 | 4,714,983 | +1.32(+0.69%) |
Dec 03, 2019 | 194.15 | 194.15 | 190.99 | 191.95 | 7,499,957 | -3.25(-1.66%) |