Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 196.02 | 198.20 | 190.37 | 195.31 | 13,177,560 | -6.18(-3.07%) |
Feb 27, 2020 | 207.17 | 210.53 | 201.34 | 201.49 | 8,488,550 | -9.46(-4.48%) |
Feb 26, 2020 | 214.37 | 216.11 | 210.08 | 210.94 | 7,766,272 | -1.88(-0.88%) |
Feb 25, 2020 | 220.65 | 221.43 | 212.02 | 212.83 | 8,985,833 | -2.08(-0.97%) |
Feb 24, 2020 | 213.81 | 217.97 | 213.12 | 214.91 | 5,960,726 | -5.06(-2.30%) |
Feb 21, 2020 | 221.00 | 221.78 | 218.76 | 219.96 | 4,328,721 | -1.51(-0.68%) |
Feb 20, 2020 | 218.49 | 221.56 | 217.10 | 221.47 | 4,127,621 | +3.03(+1.39%) |
Feb 19, 2020 | 219.58 | 220.11 | 217.88 | 218.44 | 3,024,890 | -0.27(-0.12%) |
Feb 18, 2020 | 219.52 | 220.66 | 218.01 | 218.71 | 3,226,273 | -0.98(-0.44%) |
Feb 14, 2020 | 218.26 | 219.84 | 217.53 | 219.69 | 3,169,302 | +2.39(+1.10%) |
Feb 13, 2020 | 216.05 | 218.40 | 215.53 | 217.29 | 2,752,859 | +0.69(+0.32%) |
Feb 12, 2020 | 217.09 | 217.24 | 214.14 | 216.60 | 4,005,445 | -0.04(-0.02%) |
Feb 11, 2020 | 215.72 | 217.37 | 215.36 | 216.65 | 3,002,964 | +0.92(+0.43%) |
Feb 10, 2020 | 212.13 | 215.72 | 211.75 | 215.72 | 2,864,212 | +2.97(+1.40%) |
Feb 07, 2020 | 214.14 | 214.75 | 212.06 | 212.76 | 2,739,330 | -1.38(-0.64%) |
Feb 06, 2020 | 213.38 | 214.64 | 212.92 | 214.14 | 4,383,676 | +0.66(+0.31%) |
Feb 05, 2020 | 212.58 | 213.67 | 211.47 | 213.48 | 4,314,837 | +2.79(+1.32%) |
Feb 04, 2020 | 209.82 | 211.91 | 209.82 | 210.69 | 3,908,742 | +3.10(+1.49%) |
Feb 03, 2020 | 206.48 | 209.38 | 205.63 | 207.59 | 5,689,402 | +3.08(+1.51%) |
Jan 31, 2020 | 208.87 | 209.11 | 204.32 | 204.51 | 5,916,662 | -4.20(-2.01%) |
Jan 30, 2020 | 208.00 | 209.16 | 207.62 | 208.71 | 5,225,399 | -1.10(-0.53%) |
Jan 29, 2020 | 210.60 | 211.48 | 209.26 | 209.81 | 2,859,819 | +0.14(+0.07%) |
Jan 28, 2020 | 207.84 | 210.92 | 207.42 | 209.67 | 4,039,700 | +2.39(+1.15%) |
Jan 27, 2020 | 204.60 | 208.43 | 204.60 | 207.28 | 4,010,451 | -0.73(-0.35%) |
Jan 24, 2020 | 210.21 | 211.08 | 206.71 | 208.00 | 4,982,881 | -1.48(-0.71%) |
Jan 23, 2020 | 208.12 | 210.53 | 206.78 | 209.48 | 5,150,598 | +0.67(+0.32%) |
Jan 22, 2020 | 209.61 | 212.07 | 208.79 | 208.81 | 4,495,122 | -0.04(-0.02%) |
Jan 21, 2020 | 207.58 | 209.49 | 207.16 | 208.86 | 5,435,696 | +0.93(+0.45%) |
Jan 17, 2020 | 205.86 | 208.54 | 205.23 | 207.92 | 8,900,034 | +2.77(+1.35%) |
Jan 16, 2020 | 202.56 | 205.19 | 202.09 | 205.15 | 6,004,997 | +3.79(+1.88%) |
Jan 15, 2020 | 199.29 | 201.71 | 199.16 | 201.36 | 3,838,469 | +1.60(+0.80%) |
Jan 14, 2020 | 199.47 | 201.68 | 199.32 | 199.76 | 4,366,791 | -0.48(-0.24%) |
Jan 13, 2020 | 201.28 | 201.29 | 199.65 | 200.24 | 6,760,072 | -0.79(-0.39%) |
Jan 10, 2020 | 201.50 | 202.17 | 199.96 | 201.03 | 4,714,302 | -0.87(-0.43%) |
Jan 09, 2020 | 199.61 | 202.22 | 198.90 | 201.90 | 5,402,354 | +3.05(+1.53%) |
Jan 08, 2020 | 196.17 | 199.91 | 196.04 | 198.85 | 5,483,355 | +2.93(+1.50%) |
Jan 07, 2020 | 196.80 | 197.75 | 194.47 | 195.92 | 6,341,906 | -1.29(-0.65%) |
Jan 06, 2020 | 194.10 | 197.25 | 194.02 | 197.21 | 6,338,306 | +0.92(+0.47%) |
Jan 03, 2020 | 194.68 | 196.96 | 194.33 | 196.29 | 3,820,896 | -0.65(-0.33%) |
Jan 02, 2020 | 196.42 | 197.03 | 195.31 | 196.94 | 4,389,785 | +1.15(+0.59%) |
Dec 31, 2019 | 194.65 | 195.91 | 194.05 | 195.79 | 4,227,446 | +0.96(+0.49%) |
Dec 30, 2019 | 197.58 | 197.69 | 194.15 | 194.83 | 4,408,349 | -2.38(-1.21%) |
Dec 27, 2019 | 198.32 | 198.85 | 197.05 | 197.22 | 3,438,439 | -0.76(-0.39%) |
Dec 26, 2019 | 197.91 | 198.28 | 196.88 | 197.98 | 2,954,819 | +0.13(+0.07%) |
Dec 24, 2019 | 196.80 | 198.18 | 196.55 | 197.85 | 2,521,388 | +1.31(+0.67%) |
Dec 23, 2019 | 199.04 | 199.04 | 196.47 | 196.54 | 4,398,586 | -1.78(-0.90%) |
Dec 20, 2019 | 197.77 | 198.65 | 197.07 | 198.31 | 8,675,512 | +0.87(+0.44%) |
Dec 19, 2019 | 195.88 | 197.94 | 195.70 | 197.44 | 6,028,580 | +1.99(+1.02%) |
Dec 18, 2019 | 195.64 | 196.88 | 195.13 | 195.45 | 7,447,686 | +0.25(+0.13%) |
Dec 17, 2019 | 193.68 | 196.75 | 193.54 | 195.20 | 8,447,772 | +1.96(+1.02%) |
Dec 16, 2019 | 192.25 | 194.30 | 192.13 | 193.24 | 6,524,763 | +1.30(+0.68%) |
Dec 13, 2019 | 190.18 | 192.07 | 188.88 | 191.94 | 7,662,874 | +1.83(+0.96%) |
Dec 12, 2019 | 190.52 | 191.98 | 188.93 | 190.11 | 11,058,887 | +0.04(+0.02%) |
Dec 11, 2019 | 189.20 | 191.55 | 188.83 | 190.07 | 9,240,502 | -3.76(-1.94%) |
Dec 10, 2019 | 194.12 | 194.28 | 192.85 | 193.84 | 5,200,968 | -0.30(-0.15%) |
Dec 09, 2019 | 192.13 | 195.34 | 192.03 | 194.13 | 5,700,742 | +2.02(+1.05%) |
Dec 06, 2019 | 192.05 | 193.09 | 191.78 | 192.12 | 4,678,053 | +1.15(+0.60%) |
Dec 05, 2019 | 192.19 | 192.31 | 189.87 | 190.97 | 5,108,876 | -0.99(-0.51%) |
Dec 04, 2019 | 191.42 | 192.73 | 191.14 | 191.96 | 4,747,230 | +1.31(+0.69%) |
Dec 03, 2019 | 192.83 | 192.83 | 189.69 | 190.65 | 7,551,251 | -3.23(-1.66%) |