Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 168.27 | 176.53 | 167.49 | 175.98 | 23,419,008 | +1.69(+0.97%) |
Feb 27, 2020 | 176.33 | 180.42 | 174.28 | 174.29 | 18,099,646 | -6.97(-3.85%) |
Feb 26, 2020 | 183.96 | 187.36 | 181.09 | 181.26 | 14,681,322 | -1.15(-0.63%) |
Feb 25, 2020 | 192.47 | 193.54 | 181.75 | 182.41 | 19,138,570 | -10.06(-5.23%) |
Feb 24, 2020 | 191.60 | 197.29 | 187.84 | 192.47 | 13,602,667 | -9.70(-4.80%) |
Feb 21, 2020 | 203.23 | 203.54 | 200.83 | 202.17 | 9,536,284 | -2.56(-1.25%) |
Feb 20, 2020 | 205.39 | 206.90 | 201.66 | 204.73 | 8,809,602 | -1.80(-0.87%) |
Feb 19, 2020 | 205.77 | 207.36 | 204.98 | 206.53 | 6,115,550 | +2.04(+1.00%) |
Feb 18, 2020 | 203.33 | 204.78 | 202.71 | 204.49 | 7,903,017 | +0.88(+0.43%) |
Feb 14, 2020 | 201.67 | 204.08 | 201.40 | 203.61 | 6,763,767 | +2.53(+1.26%) |
Feb 13, 2020 | 200.05 | 201.84 | 199.50 | 201.08 | 9,805,640 | +0.52(+0.26%) |
Feb 12, 2020 | 198.20 | 201.24 | 198.20 | 200.56 | 7,602,734 | +3.38(+1.72%) |
Feb 11, 2020 | 200.62 | 200.78 | 196.88 | 197.17 | 10,581,752 | -1.98(-1.00%) |
Feb 10, 2020 | 195.27 | 199.29 | 195.16 | 199.16 | 6,450,319 | +3.14(+1.60%) |
Feb 07, 2020 | 195.28 | 197.07 | 194.42 | 196.01 | 5,886,425 | -0.29(-0.15%) |
Feb 06, 2020 | 196.31 | 197.84 | 195.76 | 196.30 | 7,240,312 | +0.22(+0.11%) |
Feb 05, 2020 | 198.68 | 198.78 | 193.31 | 196.08 | 8,969,116 | -0.72(-0.37%) |
Feb 04, 2020 | 196.75 | 198.12 | 195.52 | 196.81 | 10,548,176 | +2.66(+1.37%) |
Feb 03, 2020 | 193.31 | 195.55 | 193.22 | 194.15 | 11,259,736 | +1.78(+0.92%) |
Jan 31, 2020 | 194.80 | 197.21 | 191.68 | 192.37 | 17,272,648 | -8.93(-4.44%) |
Jan 30, 2020 | 197.23 | 201.58 | 196.57 | 201.30 | 8,820,076 | +3.24(+1.64%) |
Jan 29, 2020 | 197.52 | 199.09 | 195.79 | 198.06 | 7,282,804 | +1.94(+0.99%) |
Jan 28, 2020 | 195.67 | 197.08 | 195.08 | 196.12 | 7,459,136 | +1.12(+0.58%) |
Jan 27, 2020 | 193.36 | 196.58 | 192.49 | 195.00 | 7,442,600 | -3.20(-1.62%) |
Jan 24, 2020 | 200.54 | 201.09 | 197.43 | 198.20 | 8,080,945 | -1.47(-0.74%) |
Jan 23, 2020 | 201.00 | 201.49 | 198.49 | 199.67 | 8,812,057 | -1.33(-0.66%) |
Jan 22, 2020 | 200.62 | 203.16 | 200.41 | 201.00 | 8,340,603 | +0.59(+0.29%) |
Jan 21, 2020 | 197.36 | 201.47 | 197.04 | 200.41 | 15,370,684 | +2.50(+1.27%) |
Jan 17, 2020 | 195.06 | 197.96 | 193.34 | 197.91 | 12,948,564 | +3.63(+1.87%) |
Jan 16, 2020 | 194.33 | 194.81 | 193.15 | 194.28 | 10,325,229 | +1.11(+0.58%) |
Jan 15, 2020 | 190.46 | 193.51 | 189.81 | 193.17 | 11,199,160 | +3.62(+1.91%) |
Jan 14, 2020 | 190.21 | 190.41 | 188.66 | 189.54 | 6,450,505 | +0.70(+0.37%) |
Jan 13, 2020 | 187.99 | 189.11 | 187.83 | 188.85 | 11,667,688 | +1.51(+0.80%) |
Jan 10, 2020 | 187.08 | 188.11 | 186.70 | 187.34 | 6,813,591 | +0.50(+0.27%) |
Jan 09, 2020 | 186.60 | 187.49 | 186.13 | 186.84 | 6,979,560 | +1.29(+0.69%) |
Jan 08, 2020 | 183.20 | 186.11 | 182.53 | 185.55 | 5,908,132 | +3.12(+1.71%) |
Jan 07, 2020 | 183.30 | 183.79 | 182.34 | 182.43 | 4,545,586 | -0.48(-0.26%) |
Jan 06, 2020 | 181.76 | 182.93 | 180.95 | 182.91 | 10,456,157 | -0.40(-0.22%) |
Jan 03, 2020 | 182.16 | 184.62 | 181.68 | 183.31 | 5,069,001 | -1.47(-0.80%) |
Jan 02, 2020 | 182.73 | 184.80 | 182.46 | 184.78 | 9,032,707 | +3.11(+1.71%) |
Dec 31, 2019 | 180.85 | 181.76 | 180.35 | 181.66 | 5,453,976 | +0.07(+0.04%) |
Dec 30, 2019 | 183.03 | 183.19 | 180.91 | 181.60 | 4,999,451 | -1.51(-0.82%) |
Dec 27, 2019 | 183.44 | 183.59 | 182.22 | 183.11 | 5,635,809 | +0.22(+0.12%) |
Dec 26, 2019 | 181.66 | 182.90 | 181.47 | 182.88 | 5,416,773 | +1.54(+0.85%) |
Dec 24, 2019 | 180.89 | 181.78 | 180.71 | 181.35 | 2,503,988 | +0.47(+0.26%) |
Dec 23, 2019 | 181.91 | 182.16 | 180.79 | 180.87 | 6,031,887 | -0.89(-0.49%) |
Dec 20, 2019 | 181.38 | 181.93 | 180.12 | 181.76 | 11,646,043 | +1.41(+0.78%) |
Dec 19, 2019 | 178.38 | 180.39 | 178.38 | 180.35 | 6,055,074 | +1.59(+0.89%) |
Dec 18, 2019 | 179.36 | 180.25 | 178.76 | 178.76 | 9,276,289 | -0.60(-0.33%) |
Dec 17, 2019 | 180.31 | 180.58 | 177.99 | 179.36 | 10,559,065 | -0.70(-0.39%) |
Dec 16, 2019 | 180.15 | 180.62 | 179.61 | 180.06 | 8,533,013 | +1.06(+0.59%) |
Dec 13, 2019 | 176.44 | 179.36 | 176.00 | 179.00 | 8,852,549 | +2.42(+1.37%) |
Dec 12, 2019 | 175.63 | 177.25 | 174.83 | 176.58 | 11,575,683 | +0.61(+0.35%) |
Dec 11, 2019 | 177.00 | 177.00 | 175.18 | 175.97 | 7,383,855 | -0.24(-0.14%) |
Dec 10, 2019 | 176.49 | 177.07 | 175.86 | 176.21 | 8,921,722 | -0.64(-0.36%) |
Dec 09, 2019 | 175.86 | 177.18 | 175.28 | 176.85 | 10,584,286 | +0.72(+0.41%) |
Dec 06, 2019 | 176.68 | 177.20 | 175.32 | 176.12 | 15,026,205 | +0.27(+0.15%) |
Dec 05, 2019 | 175.24 | 175.99 | 174.09 | 175.85 | 4,797,796 | +1.25(+0.71%) |
Dec 04, 2019 | 176.60 | 176.73 | 174.48 | 174.61 | 11,015,910 | -1.26(-0.71%) |
Dec 03, 2019 | 173.93 | 176.10 | 173.70 | 175.86 | 4,718,717 | +0.11(+0.06%) |