Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 185.66 | 194.38 | 182.44 | 188.56 | 5,070,900 | -4.70(-2.43%) |
Feb 27, 2020 | 197.40 | 200.81 | 189.06 | 193.26 | 3,977,372 | -7.04(-3.51%) |
Feb 26, 2020 | 204.26 | 210.51 | 200.20 | 200.30 | 2,736,049 | -3.11(-1.53%) |
Feb 25, 2020 | 217.45 | 217.69 | 201.18 | 203.41 | 3,566,757 | -12.64(-5.85%) |
Feb 24, 2020 | 215.97 | 218.48 | 214.03 | 216.05 | 1,965,185 | -6.13(-2.76%) |
Feb 21, 2020 | 219.32 | 222.28 | 218.81 | 222.18 | 1,640,500 | +1.74(+0.79%) |
Feb 20, 2020 | 222.48 | 222.74 | 218.24 | 220.44 | 1,982,424 | -2.03(-0.91%) |
Feb 19, 2020 | 224.44 | 224.73 | 221.87 | 222.47 | 1,701,658 | -1.53(-0.68%) |
Feb 18, 2020 | 226.07 | 226.38 | 223.25 | 224.00 | 2,038,376 | -3.18(-1.40%) |
Feb 14, 2020 | 226.64 | 227.64 | 225.28 | 227.18 | 1,343,900 | +0.42(+0.19%) |
Feb 13, 2020 | 228.90 | 230.18 | 226.76 | 226.76 | 2,504,479 | -3.00(-1.31%) |
Feb 12, 2020 | 229.31 | 230.20 | 227.01 | 229.76 | 2,392,696 | +0.45(+0.20%) |
Feb 11, 2020 | 231.30 | 232.49 | 228.50 | 229.31 | 1,992,072 | -1.26(-0.55%) |
Feb 10, 2020 | 230.11 | 230.95 | 227.02 | 230.57 | 1,713,432 | -0.04(-0.02%) |
Feb 07, 2020 | 227.86 | 231.81 | 227.64 | 230.61 | 2,770,500 | +2.08(+0.91%) |
Feb 06, 2020 | 227.10 | 231.71 | 227.01 | 228.53 | 2,187,516 | +1.89(+0.83%) |
Feb 05, 2020 | 226.05 | 226.99 | 224.76 | 226.64 | 1,670,306 | +2.43(+1.08%) |
Feb 04, 2020 | 221.08 | 224.71 | 221.03 | 224.21 | 1,713,169 | +5.34(+2.44%) |
Feb 03, 2020 | 220.80 | 222.59 | 217.90 | 218.87 | 2,027,781 | -2.07(-0.94%) |
Jan 31, 2020 | 225.27 | 225.70 | 218.60 | 220.94 | 2,317,200 | -5.16(-2.28%) |
Jan 30, 2020 | 225.00 | 228.59 | 222.43 | 226.10 | 2,997,777 | -1.22(-0.54%) |
Jan 29, 2020 | 228.71 | 229.32 | 224.25 | 227.32 | 1,478,325 | -0.30(-0.13%) |
Jan 28, 2020 | 228.27 | 229.00 | 223.10 | 227.62 | 2,330,520 | -0.84(-0.37%) |
Jan 27, 2020 | 227.50 | 230.00 | 226.79 | 228.46 | 1,829,534 | -2.78(-1.20%) |
Jan 24, 2020 | 230.79 | 232.38 | 229.28 | 231.24 | 2,673,300 | +1.01(+0.44%) |
Jan 23, 2020 | 229.32 | 231.36 | 228.32 | 230.23 | 2,505,026 | +0.82(+0.36%) |
Jan 22, 2020 | 228.98 | 231.86 | 228.23 | 229.41 | 2,204,605 | +0.42(+0.18%) |
Jan 21, 2020 | 230.77 | 232.41 | 226.32 | 228.99 | 2,478,474 | -2.35(-1.02%) |
Jan 17, 2020 | 232.47 | 233.48 | 231.21 | 231.34 | 1,877,600 | -0.97(-0.42%) |
Jan 16, 2020 | 230.18 | 232.42 | 229.97 | 232.31 | 1,235,261 | +2.90(+1.26%) |
Jan 15, 2020 | 228.00 | 229.93 | 227.01 | 229.41 | 1,340,935 | +2.01(+0.88%) |
Jan 14, 2020 | 226.48 | 227.88 | 226.12 | 227.40 | 1,171,924 | +0.25(+0.11%) |
Jan 13, 2020 | 227.06 | 228.00 | 226.12 | 227.15 | 1,391,338 | +0.67(+0.30%) |
Jan 10, 2020 | 228.22 | 229.79 | 226.28 | 226.48 | 1,477,800 | -2.17(-0.95%) |
Jan 09, 2020 | 227.00 | 228.78 | 227.00 | 228.65 | 1,039,807 | +1.25(+0.55%) |
Jan 08, 2020 | 227.95 | 228.69 | 226.12 | 227.40 | 1,900,069 | +0.86(+0.38%) |
Jan 07, 2020 | 226.25 | 227.80 | 223.79 | 226.54 | 1,381,397 | -0.05(-0.02%) |
Jan 06, 2020 | 231.04 | 231.51 | 224.42 | 226.59 | 2,088,652 | -0.28(-0.12%) |
Jan 03, 2020 | 225.96 | 229.05 | 224.24 | 226.87 | 2,160,650 | +3.32(+1.48%) |
Jan 02, 2020 | 219.23 | 223.58 | 218.84 | 223.55 | 1,095,110 | +4.72(+2.16%) |
Dec 31, 2019 | 219.64 | 220.28 | 218.02 | 218.83 | 827,829 | -0.45(-0.20%) |
Dec 30, 2019 | 220.09 | 220.97 | 219.02 | 219.28 | 683,409 | -0.77(-0.35%) |
Dec 27, 2019 | 220.36 | 221.14 | 219.63 | 220.04 | 663,548 | -0.06(-0.03%) |
Dec 26, 2019 | 218.56 | 220.19 | 218.47 | 220.10 | 930,563 | +1.66(+0.76%) |
Dec 24, 2019 | 219.62 | 219.75 | 218.35 | 218.44 | 337,799 | -0.52(-0.24%) |
Dec 23, 2019 | 216.55 | 220.34 | 216.11 | 218.96 | 1,481,439 | +2.46(+1.14%) |
Dec 20, 2019 | 216.15 | 216.88 | 214.66 | 216.50 | 2,171,294 | +1.28(+0.60%) |
Dec 19, 2019 | 213.77 | 215.47 | 212.88 | 215.22 | 1,380,556 | +1.94(+0.91%) |
Dec 18, 2019 | 216.00 | 217.66 | 212.63 | 213.27 | 2,600,883 | -3.62(-1.67%) |
Dec 17, 2019 | 217.83 | 218.74 | 215.33 | 216.89 | 1,136,977 | -1.49(-0.68%) |
Dec 16, 2019 | 217.69 | 218.53 | 216.64 | 218.38 | 946,279 | +1.88(+0.87%) |
Dec 13, 2019 | 216.69 | 218.75 | 215.65 | 216.50 | 940,797 | -0.79(-0.36%) |
Dec 12, 2019 | 217.13 | 217.98 | 216.25 | 217.29 | 947,638 | +0.37(+0.17%) |
Dec 11, 2019 | 215.52 | 218.04 | 215.52 | 216.92 | 767,137 | +1.28(+0.60%) |
Dec 10, 2019 | 215.69 | 217.09 | 215.45 | 215.63 | 930,831 | +0.00(+0.00%) |
Dec 09, 2019 | 215.58 | 216.92 | 215.44 | 215.63 | 1,054,437 | -0.68(-0.31%) |
Dec 06, 2019 | 216.08 | 217.56 | 215.25 | 216.31 | 1,027,456 | +2.31(+1.08%) |
Dec 05, 2019 | 214.96 | 216.55 | 213.65 | 214.00 | 1,251,623 | +0.03(+0.01%) |
Dec 04, 2019 | 213.61 | 216.84 | 213.13 | 213.97 | 1,268,278 | +1.09(+0.51%) |
Dec 03, 2019 | 211.24 | 213.04 | 210.47 | 212.88 | 1,816,016 | -0.29(-0.14%) |