Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 169.47 | 172.24 | 164.81 | 169.78 | 6,153,517 | -5.50(-3.14%) |
Feb 27, 2020 | 180.19 | 182.72 | 175.22 | 175.28 | 3,233,672 | -8.68(-4.72%) |
Feb 26, 2020 | 187.00 | 189.39 | 183.13 | 183.96 | 2,841,122 | -1.34(-0.73%) |
Feb 25, 2020 | 192.52 | 193.18 | 184.14 | 185.30 | 3,066,462 | -6.82(-3.55%) |
Feb 24, 2020 | 192.23 | 195.43 | 191.27 | 192.13 | 2,765,802 | -7.08(-3.55%) |
Feb 21, 2020 | 199.87 | 200.77 | 197.89 | 199.21 | 2,221,784 | -1.89(-0.94%) |
Feb 20, 2020 | 202.96 | 203.37 | 198.94 | 201.10 | 1,576,032 | -1.90(-0.94%) |
Feb 19, 2020 | 202.13 | 203.44 | 201.54 | 203.00 | 1,921,024 | +2.03(+1.01%) |
Feb 18, 2020 | 199.78 | 201.25 | 198.56 | 200.97 | 1,807,621 | +1.31(+0.65%) |
Feb 14, 2020 | 200.49 | 200.75 | 198.70 | 199.66 | 2,229,974 | -0.03(-0.01%) |
Feb 13, 2020 | 197.31 | 200.76 | 196.81 | 199.69 | 1,830,795 | +0.39(+0.19%) |
Feb 12, 2020 | 199.50 | 200.13 | 198.88 | 199.30 | 1,915,992 | -0.14(-0.07%) |
Feb 11, 2020 | 200.61 | 201.17 | 199.09 | 199.44 | 1,405,122 | -0.39(-0.19%) |
Feb 10, 2020 | 197.61 | 200.22 | 197.61 | 199.83 | 1,512,067 | +0.91(+0.46%) |
Feb 07, 2020 | 200.57 | 200.62 | 198.46 | 198.92 | 1,539,868 | -2.43(-1.20%) |
Feb 06, 2020 | 200.25 | 201.55 | 199.60 | 201.34 | 1,714,058 | +1.82(+0.91%) |
Feb 05, 2020 | 201.09 | 201.62 | 197.82 | 199.52 | 2,236,321 | -0.29(-0.15%) |
Feb 04, 2020 | 197.43 | 200.99 | 197.19 | 199.81 | 2,385,560 | +4.45(+2.28%) |
Feb 03, 2020 | 193.05 | 195.94 | 192.97 | 195.36 | 2,495,063 | +2.44(+1.26%) |
Jan 31, 2020 | 196.02 | 197.08 | 191.79 | 192.93 | 1,907,684 | -2.97(-1.52%) |
Jan 30, 2020 | 195.08 | 196.43 | 192.92 | 195.90 | 1,680,188 | +0.38(+0.20%) |
Jan 29, 2020 | 198.07 | 198.57 | 195.35 | 195.51 | 1,586,568 | -2.14(-1.08%) |
Jan 28, 2020 | 195.43 | 198.33 | 194.84 | 197.66 | 1,925,434 | +3.47(+1.79%) |
Jan 27, 2020 | 192.90 | 195.40 | 192.59 | 194.19 | 1,469,288 | -1.90(-0.97%) |
Jan 24, 2020 | 198.37 | 198.93 | 195.60 | 196.09 | 2,498,443 | -1.98(-1.00%) |
Jan 23, 2020 | 196.87 | 198.19 | 196.37 | 198.07 | 2,519,198 | +1.19(+0.61%) |
Jan 22, 2020 | 197.62 | 199.18 | 196.82 | 196.88 | 1,992,927 | +0.25(+0.12%) |
Jan 21, 2020 | 195.08 | 197.58 | 194.61 | 196.63 | 2,858,256 | -0.05(-0.02%) |
Jan 17, 2020 | 197.43 | 198.04 | 195.88 | 196.68 | 2,749,043 | +0.21(+0.10%) |
Jan 16, 2020 | 195.68 | 196.58 | 195.46 | 196.47 | 2,862,977 | +1.62(+0.83%) |
Jan 15, 2020 | 195.55 | 195.96 | 194.36 | 194.85 | 2,112,433 | +0.31(+0.16%) |
Jan 14, 2020 | 196.25 | 197.61 | 193.89 | 194.54 | 2,668,497 | -1.74(-0.89%) |
Jan 13, 2020 | 194.32 | 196.52 | 194.32 | 196.29 | 2,352,082 | +1.81(+0.93%) |
Jan 10, 2020 | 193.79 | 195.09 | 193.60 | 194.48 | 1,679,614 | +1.41(+0.73%) |
Jan 09, 2020 | 192.46 | 194.12 | 192.14 | 193.06 | 3,107,892 | +1.70(+0.89%) |
Jan 08, 2020 | 191.05 | 192.41 | 190.61 | 191.36 | 2,425,294 | +0.38(+0.20%) |
Jan 07, 2020 | 190.30 | 193.17 | 190.29 | 190.99 | 3,308,276 | -4.21(-2.16%) |
Jan 06, 2020 | 195.05 | 195.54 | 193.68 | 195.20 | 3,034,009 | -1.28(-0.65%) |
Jan 03, 2020 | 195.26 | 197.25 | 193.86 | 196.48 | 1,924,135 | -0.33(-0.17%) |
Jan 02, 2020 | 197.48 | 198.47 | 195.56 | 196.81 | 2,595,902 | -0.39(-0.20%) |
Dec 31, 2019 | 196.65 | 197.66 | 196.15 | 197.20 | 1,464,563 | -0.07(-0.03%) |
Dec 30, 2019 | 198.77 | 198.77 | 195.78 | 197.27 | 1,274,769 | -1.48(-0.74%) |
Dec 27, 2019 | 198.97 | 199.13 | 198.18 | 198.75 | 1,379,675 | +0.16(+0.08%) |
Dec 26, 2019 | 198.18 | 198.66 | 197.85 | 198.59 | 1,131,658 | +0.41(+0.21%) |
Dec 24, 2019 | 197.34 | 198.23 | 197.19 | 198.18 | 1,066,176 | +0.73(+0.37%) |
Dec 23, 2019 | 197.57 | 197.88 | 195.58 | 197.45 | 2,371,413 | -0.25(-0.13%) |
Dec 20, 2019 | 197.71 | 199.71 | 195.80 | 197.70 | 4,429,996 | +2.62(+1.34%) |
Dec 19, 2019 | 189.23 | 195.08 | 189.23 | 195.08 | 4,014,641 | +2.38(+1.23%) |
Dec 18, 2019 | 190.68 | 193.08 | 190.59 | 192.70 | 3,206,286 | +2.21(+1.16%) |
Dec 17, 2019 | 191.99 | 192.66 | 190.07 | 190.49 | 2,538,508 | -1.50(-0.78%) |
Dec 16, 2019 | 193.97 | 195.41 | 191.96 | 191.99 | 2,885,538 | -1.55(-0.80%) |
Dec 13, 2019 | 190.17 | 193.60 | 190.12 | 193.54 | 1,759,911 | +2.57(+1.34%) |
Dec 12, 2019 | 189.33 | 191.45 | 188.47 | 190.98 | 2,063,566 | +1.52(+0.80%) |
Dec 11, 2019 | 189.30 | 189.76 | 187.62 | 189.46 | 1,782,855 | +0.39(+0.21%) |
Dec 10, 2019 | 189.21 | 189.42 | 188.12 | 189.07 | 1,498,095 | -0.14(-0.07%) |
Dec 09, 2019 | 188.96 | 190.00 | 188.65 | 189.21 | 2,110,241 | -0.49(-0.26%) |
Dec 06, 2019 | 188.62 | 189.95 | 187.76 | 189.69 | 1,436,908 | +2.53(+1.35%) |
Dec 05, 2019 | 187.31 | 187.33 | 186.26 | 187.16 | 1,939,698 | +0.25(+0.13%) |
Dec 04, 2019 | 187.08 | 187.67 | 186.59 | 186.91 | 1,304,663 | +0.78(+0.42%) |
Dec 03, 2019 | 185.00 | 186.64 | 184.00 | 186.13 | 1,644,269 | -0.79(-0.42%) |