Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 340.47 | 342.62 | 309.51 | 309.56 | 33,410 | -8.48(-2.67%) |
Feb 27, 2020 | 303.04 | 318.04 | 292.31 | 318.04 | 80,148 | +32.11(+11.23%) |
Feb 26, 2020 | 267.15 | 285.94 | 265.13 | 285.94 | 21,723 | +16.34(+6.06%) |
Feb 25, 2020 | 246.69 | 271.46 | 246.69 | 269.59 | 33,803 | +22.14(+8.95%) |
Feb 24, 2020 | 240.08 | 247.84 | 240.08 | 247.46 | 12,270 | +21.08(+9.31%) |
Feb 21, 2020 | 223.59 | 229.62 | 223.59 | 226.37 | 6,719 | +6.24(+2.84%) |
Feb 20, 2020 | 218.18 | 221.18 | 216.16 | 220.13 | 2,599 | +0.28(+0.13%) |
Feb 19, 2020 | 222.82 | 225.08 | 218.85 | 219.85 | 3,762 | -6.03(-2.67%) |
Feb 18, 2020 | 226.37 | 229.47 | 224.98 | 225.89 | 3,838 | +3.73(+1.68%) |
Feb 14, 2020 | 220.48 | 224.36 | 219.37 | 222.15 | 5,175 | +1.97(+0.89%) |
Feb 13, 2020 | 219.85 | 222.35 | 218.46 | 220.19 | 3,091 | +2.06(+0.94%) |
Feb 12, 2020 | 218.03 | 221.63 | 215.64 | 218.13 | 7,700 | -6.09(-2.71%) |
Feb 11, 2020 | 223.54 | 226.23 | 222.54 | 224.21 | 3,543 | -5.22(-2.28%) |
Feb 10, 2020 | 229.58 | 231.84 | 228.41 | 229.44 | 11,786 | +3.02(+1.33%) |
Feb 07, 2020 | 226.23 | 228.53 | 224.73 | 226.42 | 3,547 | +3.31(+1.48%) |
Feb 06, 2020 | 217.84 | 223.45 | 216.72 | 223.11 | 6,861 | +4.55(+2.08%) |
Feb 05, 2020 | 229.10 | 229.10 | 216.97 | 218.56 | 15,344 | -17.35(-7.35%) |
Feb 04, 2020 | 230.40 | 236.58 | 227.47 | 235.91 | 10,294 | -1.20(-0.51%) |
Feb 03, 2020 | 231.35 | 238.40 | 231.16 | 237.10 | 10,971 | +6.13(+2.66%) |
Jan 31, 2020 | 225.94 | 233.13 | 225.94 | 230.97 | 17,091 | +13.56(+6.24%) |
Jan 30, 2020 | 225.94 | 226.51 | 217.36 | 217.41 | 5,182 | -4.03(-1.82%) |
Jan 29, 2020 | 214.20 | 221.44 | 212.95 | 221.44 | 5,187 | +4.98(+2.30%) |
Jan 28, 2020 | 215.78 | 217.99 | 213.72 | 216.45 | 7,271 | -2.06(-0.94%) |
Jan 27, 2020 | 215.16 | 218.78 | 213.91 | 218.51 | 14,784 | +11.60(+5.60%) |
Jan 24, 2020 | 203.80 | 209.98 | 203.80 | 206.92 | 10,183 | +4.89(+2.42%) |
Jan 23, 2020 | 205.09 | 207.86 | 201.45 | 202.03 | 8,595 | +1.53(+0.77%) |
Jan 22, 2020 | 196.95 | 201.21 | 196.95 | 200.49 | 8,705 | +3.69(+1.87%) |
Jan 21, 2020 | 191.25 | 196.95 | 191.25 | 196.81 | 7,839 | +7.24(+3.82%) |
Jan 17, 2020 | 187.17 | 190.05 | 186.17 | 189.57 | 7,721 | +2.35(+1.25%) |
Jan 16, 2020 | 185.50 | 187.32 | 184.49 | 187.22 | 2,384 | -0.19(-0.10%) |
Jan 15, 2020 | 186.26 | 188.61 | 186.15 | 187.41 | 5,593 | +2.30(+1.24%) |
Jan 14, 2020 | 185.26 | 187.94 | 184.78 | 185.11 | 2,406 | -0.05(-0.03%) |
Jan 13, 2020 | 185.35 | 187.17 | 184.59 | 185.16 | 1,877 | -0.14(-0.08%) |
Jan 10, 2020 | 184.25 | 185.59 | 183.44 | 185.30 | 3,088 | +2.20(+1.20%) |
Jan 09, 2020 | 185.45 | 190.10 | 182.76 | 183.10 | 4,941 | -2.59(-1.39%) |
Jan 08, 2020 | 179.60 | 185.97 | 179.60 | 185.69 | 15,288 | +6.33(+3.53%) |
Jan 07, 2020 | 180.42 | 183.29 | 179.12 | 179.36 | 4,763 | +0.91(+0.51%) |
Jan 06, 2020 | 180.56 | 180.94 | 176.73 | 178.45 | 6,994 | -3.07(-1.69%) |
Jan 03, 2020 | 177.01 | 182.62 | 176.68 | 181.52 | 9,307 | +1.01(+0.56%) |
Jan 02, 2020 | 181.90 | 182.21 | 180.06 | 180.51 | 2,343 | -2.73(-1.49%) |
Dec 31, 2019 | 186.88 | 188.42 | 183.24 | 183.24 | 5,676 | -2.30(-1.24%) |
Dec 30, 2019 | 184.35 | 185.97 | 182.43 | 185.54 | 6,806 | +1.20(+0.65%) |
Dec 27, 2019 | 181.38 | 184.39 | 181.38 | 184.35 | 5,425 | +1.68(+0.92%) |
Dec 26, 2019 | 182.09 | 183.15 | 179.94 | 182.67 | 2,262 | +0.00(+0.00%) |
Dec 24, 2019 | 182.09 | 183.10 | 181.13 | 182.67 | 9,954 | +0.08(+0.04%) |
Dec 23, 2019 | 186.47 | 187.28 | 182.40 | 182.59 | 7,175 | -4.07(-2.18%) |
Dec 20, 2019 | 189.29 | 189.34 | 185.94 | 186.66 | 12,873 | -3.25(-1.71%) |
Dec 19, 2019 | 189.68 | 190.25 | 188.53 | 189.91 | 4,538 | +0.19(+0.10%) |
Dec 18, 2019 | 191.97 | 191.97 | 187.33 | 189.72 | 5,897 | -1.15(-0.60%) |
Dec 17, 2019 | 190.10 | 192.21 | 188.25 | 190.87 | 5,922 | -0.29(-0.15%) |
Dec 16, 2019 | 192.69 | 193.02 | 190.15 | 191.16 | 4,704 | -5.50(-2.80%) |
Dec 13, 2019 | 192.64 | 197.09 | 190.44 | 196.66 | 6,186 | +3.35(+1.73%) |
Dec 12, 2019 | 200.44 | 201.73 | 192.83 | 193.31 | 14,244 | -8.13(-4.04%) |
Dec 11, 2019 | 201.40 | 201.97 | 198.81 | 201.45 | 9,744 | +0.48(+0.24%) |
Dec 10, 2019 | 200.34 | 202.35 | 199.39 | 200.97 | 3,660 | -0.62(-0.31%) |
Dec 09, 2019 | 203.84 | 204.08 | 199.82 | 201.59 | 7,248 | +0.81(+0.40%) |
Dec 06, 2019 | 207.09 | 207.09 | 200.01 | 200.78 | 11,849 | -8.56(-4.09%) |
Dec 05, 2019 | 204.79 | 210.59 | 203.89 | 209.34 | 10,782 | +2.39(+1.16%) |
Dec 04, 2019 | 210.82 | 210.97 | 205.85 | 206.95 | 16,806 | -6.79(-3.18%) |
Dec 03, 2019 | 210.78 | 215.08 | 210.78 | 213.74 | 13,352 | +5.98(+2.88%) |