Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 162.97 | 171.76 | 161.44 | 171.56 | 1,135,063 | +3.63(+2.16%) |
Feb 27, 2020 | 171.95 | 176.15 | 166.98 | 167.94 | 1,230,200 | -9.94(-5.59%) |
Feb 26, 2020 | 184.75 | 185.89 | 177.68 | 177.87 | 598,082 | -5.54(-3.02%) |
Feb 25, 2020 | 193.34 | 194.11 | 182.65 | 183.41 | 754,086 | -8.02(-4.19%) |
Feb 24, 2020 | 197.36 | 197.36 | 191.44 | 191.44 | 817,345 | -15.09(-7.31%) |
Feb 21, 2020 | 210.35 | 210.44 | 204.14 | 206.53 | 481,730 | -7.45(-3.48%) |
Feb 20, 2020 | 215.70 | 217.99 | 213.31 | 213.98 | 402,580 | -0.19(-0.09%) |
Feb 19, 2020 | 212.83 | 214.36 | 210.73 | 214.17 | 438,906 | +3.44(+1.63%) |
Feb 18, 2020 | 212.07 | 212.64 | 206.53 | 210.73 | 688,755 | -4.20(-1.96%) |
Feb 14, 2020 | 217.23 | 217.23 | 211.69 | 214.93 | 635,206 | -0.19(-0.09%) |
Feb 13, 2020 | 217.04 | 218.28 | 213.22 | 215.12 | 411,351 | -2.87(-1.31%) |
Feb 12, 2020 | 218.37 | 221.05 | 214.36 | 217.99 | 525,039 | +4.59(+2.15%) |
Feb 11, 2020 | 213.79 | 215.70 | 211.40 | 213.41 | 532,821 | +3.82(+1.82%) |
Feb 10, 2020 | 211.88 | 211.88 | 208.63 | 209.59 | 484,505 | -3.25(-1.53%) |
Feb 07, 2020 | 212.83 | 215.70 | 211.11 | 212.83 | 573,197 | -2.10(-0.98%) |
Feb 06, 2020 | 220.28 | 220.67 | 214.36 | 214.93 | 520,211 | -5.54(-2.51%) |
Feb 05, 2020 | 216.27 | 222.67 | 216.08 | 220.47 | 680,641 | +8.79(+4.15%) |
Feb 04, 2020 | 212.83 | 216.27 | 210.83 | 211.69 | 764,531 | +4.01(+1.93%) |
Feb 03, 2020 | 209.39 | 210.35 | 206.72 | 207.67 | 686,851 | -0.57(-0.28%) |
Jan 31, 2020 | 209.59 | 209.97 | 205.57 | 208.25 | 828,331 | -4.78(-2.24%) |
Jan 30, 2020 | 209.39 | 213.41 | 206.91 | 213.02 | 452,266 | +1.72(+0.81%) |
Jan 29, 2020 | 215.70 | 218.37 | 211.11 | 211.30 | 419,236 | -2.68(-1.25%) |
Jan 28, 2020 | 213.22 | 215.12 | 210.54 | 213.98 | 566,834 | +2.48(+1.17%) |
Jan 27, 2020 | 214.17 | 217.04 | 211.50 | 211.50 | 782,091 | -10.89(-4.90%) |
Jan 24, 2020 | 227.16 | 227.35 | 219.52 | 222.38 | 712,777 | -6.11(-2.68%) |
Jan 23, 2020 | 229.07 | 230.22 | 224.49 | 228.50 | 528,571 | -3.25(-1.40%) |
Jan 22, 2020 | 234.42 | 234.42 | 230.41 | 231.75 | 514,227 | -2.87(-1.22%) |
Jan 21, 2020 | 240.34 | 240.34 | 234.23 | 234.61 | 521,377 | -7.45(-3.08%) |
Jan 17, 2020 | 247.03 | 247.70 | 241.49 | 242.06 | 532,203 | -2.48(-1.02%) |
Jan 16, 2020 | 243.21 | 246.84 | 243.21 | 244.55 | 417,449 | +2.29(+0.95%) |
Jan 15, 2020 | 245.12 | 246.27 | 241.30 | 242.25 | 587,294 | -5.35(-2.16%) |
Jan 14, 2020 | 245.50 | 247.70 | 242.45 | 247.60 | 453,040 | +0.57(+0.23%) |
Jan 13, 2020 | 247.79 | 248.56 | 244.16 | 247.03 | 426,327 | -2.29(-0.92%) |
Jan 10, 2020 | 249.32 | 250.66 | 247.22 | 249.32 | 393,242 | -1.72(-0.68%) |
Jan 09, 2020 | 248.75 | 252.19 | 244.36 | 251.04 | 496,205 | +2.29(+0.92%) |
Jan 08, 2020 | 256.20 | 256.20 | 247.13 | 248.75 | 807,158 | -8.41(-3.27%) |
Jan 07, 2020 | 261.93 | 261.93 | 252.57 | 257.16 | 627,521 | -5.73(-2.18%) |
Jan 06, 2020 | 260.60 | 263.27 | 257.35 | 262.89 | 630,095 | +4.78(+1.85%) |
Jan 03, 2020 | 260.40 | 261.17 | 254.86 | 258.11 | 560,426 | +3.63(+1.43%) |
Jan 02, 2020 | 255.63 | 256.20 | 250.85 | 254.48 | 447,279 | +1.34(+0.53%) |
Dec 31, 2019 | 252.57 | 254.48 | 249.83 | 253.15 | 536,454 | -3.44(-1.34%) |
Dec 30, 2019 | 256.20 | 261.74 | 256.01 | 256.58 | 470,240 | +2.48(+0.98%) |
Dec 27, 2019 | 256.39 | 257.54 | 253.34 | 254.10 | 404,338 | -2.48(-0.97%) |
Dec 26, 2019 | 257.73 | 259.64 | 255.44 | 256.58 | 267,405 | -0.19(-0.07%) |
Dec 24, 2019 | 256.39 | 260.40 | 256.11 | 256.77 | 209,633 | -0.38(-0.15%) |
Dec 23, 2019 | 249.51 | 257.54 | 248.56 | 257.16 | 493,831 | +114.63(+80.43%) |
Dec 20, 2019 | 144.24 | 144.56 | 141.83 | 142.53 | 1,228,363 | -1.07(-0.75%) |
Dec 19, 2019 | 142.20 | 144.13 | 142.20 | 143.60 | 1,331,102 | +1.40(+0.98%) |
Dec 18, 2019 | 140.59 | 142.96 | 139.74 | 142.20 | 820,937 | +1.29(+0.91%) |
Dec 17, 2019 | 140.70 | 141.77 | 140.11 | 140.91 | 993,075 | +0.64(+0.46%) |
Dec 16, 2019 | 139.95 | 142.20 | 139.63 | 140.27 | 751,031 | +2.04(+1.48%) |
Dec 13, 2019 | 140.06 | 141.02 | 137.83 | 138.23 | 1,146,153 | -1.29(-0.92%) |
Dec 12, 2019 | 135.98 | 140.27 | 135.44 | 139.52 | 1,624,761 | +4.29(+3.17%) |
Dec 11, 2019 | 132.87 | 135.23 | 132.76 | 135.23 | 883,696 | +2.36(+1.78%) |
Dec 10, 2019 | 132.65 | 134.58 | 131.79 | 132.87 | 769,910 | +0.32(+0.24%) |
Dec 09, 2019 | 131.90 | 133.72 | 131.15 | 132.54 | 759,643 | +0.11(+0.08%) |
Dec 06, 2019 | 127.82 | 132.54 | 127.61 | 132.44 | 1,242,032 | +5.37(+4.22%) |
Dec 05, 2019 | 128.68 | 129.43 | 126.43 | 127.07 | 802,141 | -1.07(-0.84%) |
Dec 04, 2019 | 124.50 | 129.65 | 124.39 | 128.14 | 1,098,763 | +5.37(+4.37%) |
Dec 03, 2019 | 124.50 | 124.71 | 121.81 | 122.78 | 974,538 | -3.22(-2.56%) |