Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 152.63 | 159.49 | 135.00 | 157.52 | 36,500 | -8.30(-5.01%) |
Feb 27, 2020 | 173.90 | 176.34 | 164.06 | 165.82 | 48,271 | -13.17(-7.36%) |
Feb 26, 2020 | 181.80 | 184.18 | 178.99 | 178.99 | 16,687 | -0.82(-0.46%) |
Feb 25, 2020 | 189.59 | 189.59 | 178.96 | 179.81 | 20,936 | -10.04(-5.29%) |
Feb 24, 2020 | 189.79 | 192.01 | 172.69 | 189.85 | 12,353 | -11.52(-5.72%) |
Feb 21, 2020 | 200.63 | 202.05 | 199.75 | 201.38 | 7,900 | -0.15(-0.07%) |
Feb 20, 2020 | 200.46 | 202.94 | 199.94 | 201.52 | 42,454 | -0.90(-0.45%) |
Feb 19, 2020 | 202.30 | 203.29 | 201.32 | 202.43 | 6,688 | +0.84(+0.41%) |
Feb 18, 2020 | 202.20 | 203.89 | 199.89 | 201.59 | 11,634 | -1.35(-0.67%) |
Feb 14, 2020 | 202.78 | 204.30 | 202.13 | 202.94 | 8,100 | -0.91(-0.45%) |
Feb 13, 2020 | 203.58 | 205.20 | 203.58 | 203.85 | 7,852 | -1.94(-0.94%) |
Feb 12, 2020 | 206.91 | 206.91 | 204.50 | 205.79 | 31,675 | +1.01(+0.49%) |
Feb 11, 2020 | 205.91 | 206.47 | 204.44 | 204.78 | 11,205 | +1.22(+0.60%) |
Feb 10, 2020 | 202.29 | 204.50 | 202.29 | 203.56 | 9,461 | +0.85(+0.42%) |
Feb 07, 2020 | 203.97 | 204.84 | 200.56 | 202.71 | 10,400 | -3.27(-1.59%) |
Feb 06, 2020 | 205.81 | 206.00 | 204.18 | 205.98 | 8,796 | +2.26(+1.11%) |
Feb 05, 2020 | 202.30 | 204.76 | 202.30 | 203.72 | 25,435 | +3.82(+1.91%) |
Feb 04, 2020 | 199.67 | 200.65 | 198.35 | 199.90 | 9,575 | +4.55(+2.33%) |
Feb 03, 2020 | 195.70 | 197.58 | 194.49 | 195.35 | 16,920 | +0.48(+0.25%) |
Jan 31, 2020 | 198.25 | 198.25 | 193.91 | 194.87 | 9,600 | -5.93(-2.95%) |
Jan 30, 2020 | 198.99 | 200.91 | 197.00 | 200.80 | 9,962 | +0.14(+0.07%) |
Jan 29, 2020 | 202.50 | 202.78 | 200.39 | 200.66 | 41,468 | -1.82(-0.90%) |
Jan 28, 2020 | 201.07 | 203.82 | 201.07 | 202.47 | 9,898 | +1.93(+0.96%) |
Jan 27, 2020 | 199.60 | 201.90 | 192.27 | 200.54 | 8,542 | -5.23(-2.54%) |
Jan 24, 2020 | 210.15 | 210.15 | 205.48 | 205.77 | 11,400 | -3.37(-1.61%) |
Jan 23, 2020 | 208.46 | 209.59 | 205.96 | 209.14 | 15,557 | -0.42(-0.20%) |
Jan 22, 2020 | 211.32 | 211.88 | 209.33 | 209.56 | 35,643 | -0.95(-0.45%) |
Jan 21, 2020 | 210.50 | 211.02 | 209.10 | 210.51 | 10,779 | -0.93(-0.44%) |
Jan 17, 2020 | 211.43 | 211.94 | 210.05 | 211.44 | 16,700 | +1.70(+0.81%) |
Jan 16, 2020 | 209.40 | 210.18 | 207.98 | 209.74 | 14,192 | +1.56(+0.75%) |
Jan 15, 2020 | 207.30 | 209.50 | 207.02 | 208.18 | 12,486 | +1.26(+0.61%) |
Jan 14, 2020 | 206.09 | 207.60 | 205.00 | 206.92 | 31,904 | -0.20(-0.10%) |
Jan 13, 2020 | 205.06 | 207.47 | 205.06 | 207.12 | 9,769 | +2.13(+1.04%) |
Jan 10, 2020 | 206.76 | 207.67 | 204.39 | 204.99 | 13,500 | -1.59(-0.77%) |
Jan 09, 2020 | 206.35 | 207.36 | 204.56 | 206.58 | 13,710 | +1.57(+0.77%) |
Jan 08, 2020 | 204.45 | 206.55 | 203.30 | 205.01 | 12,841 | -0.23(-0.11%) |
Jan 07, 2020 | 205.69 | 205.93 | 204.23 | 205.24 | 42,719 | -1.05(-0.51%) |
Jan 06, 2020 | 204.26 | 206.84 | 204.26 | 206.29 | 16,905 | +0.25(+0.12%) |
Jan 03, 2020 | 204.77 | 208.10 | 204.77 | 206.05 | 18,900 | -2.94(-1.41%) |
Jan 02, 2020 | 208.11 | 209.24 | 207.76 | 208.99 | 25,187 | +0.82(+0.39%) |
Dec 31, 2019 | 207.50 | 208.17 | 206.18 | 208.17 | 12,500 | +0.73(+0.35%) |
Dec 30, 2019 | 206.74 | 209.60 | 206.54 | 207.44 | 30,072 | -1.59(-0.76%) |
Dec 27, 2019 | 208.82 | 210.21 | 208.65 | 209.03 | 18,900 | +1.26(+0.61%) |
Dec 26, 2019 | 207.44 | 208.60 | 207.44 | 207.76 | 11,098 | +0.65(+0.31%) |
Dec 24, 2019 | 207.71 | 207.96 | 206.37 | 207.12 | 7,700 | -1.05(-0.50%) |
Dec 23, 2019 | 209.00 | 209.00 | 207.00 | 208.16 | 12,529 | -0.26(-0.12%) |
Dec 20, 2019 | 207.42 | 208.93 | 192.50 | 208.42 | 39,300 | +2.70(+1.31%) |
Dec 19, 2019 | 205.50 | 206.92 | 204.78 | 205.72 | 14,629 | -0.33(-0.16%) |
Dec 18, 2019 | 205.88 | 206.07 | 204.38 | 206.05 | 11,607 | -0.20(-0.10%) |
Dec 17, 2019 | 206.44 | 207.09 | 204.75 | 206.25 | 10,568 | -1.49(-0.72%) |
Dec 16, 2019 | 206.45 | 208.28 | 206.26 | 207.74 | 12,289 | +4.15(+2.04%) |
Dec 13, 2019 | 203.99 | 208.37 | 202.33 | 203.59 | 38,300 | +1.01(+0.50%) |
Dec 12, 2019 | 202.00 | 204.20 | 201.40 | 202.59 | 13,246 | +2.74(+1.37%) |
Dec 11, 2019 | 199.24 | 201.20 | 199.24 | 199.84 | 7,861 | +1.97(+1.00%) |
Dec 10, 2019 | 198.36 | 199.80 | 196.64 | 197.87 | 8,900 | -1.04(-0.53%) |
Dec 09, 2019 | 198.59 | 200.15 | 190.00 | 198.92 | 11,392 | -0.38(-0.19%) |
Dec 06, 2019 | 199.74 | 200.29 | 199.06 | 199.30 | 42,700 | +2.98(+1.52%) |
Dec 05, 2019 | 195.71 | 196.68 | 195.32 | 196.32 | 9,868 | -0.60(-0.30%) |
Dec 04, 2019 | 195.26 | 197.34 | 195.22 | 196.92 | 6,675 | +3.38(+1.75%) |
Dec 03, 2019 | 192.50 | 193.54 | 191.42 | 193.54 | 13,458 | -1.77(-0.91%) |