Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 203.76 | 205.57 | 195.97 | 203.85 | 5,772,187 | -5.51(-2.63%) |
Feb 27, 2020 | 215.71 | 220.11 | 209.33 | 209.36 | 3,525,484 | -8.75(-4.01%) |
Feb 26, 2020 | 221.23 | 223.23 | 215.71 | 218.11 | 2,252,566 | -3.12(-1.41%) |
Feb 25, 2020 | 222.83 | 228.29 | 219.45 | 221.23 | 2,523,246 | +0.93(+0.42%) |
Feb 24, 2020 | 220.05 | 223.60 | 218.96 | 220.31 | 2,529,167 | -1.71(-0.77%) |
Feb 21, 2020 | 222.85 | 223.48 | 221.83 | 222.01 | 2,859,447 | -0.48(-0.21%) |
Feb 20, 2020 | 222.89 | 223.38 | 219.96 | 222.49 | 2,392,409 | -0.50(-0.23%) |
Feb 19, 2020 | 225.82 | 226.85 | 222.77 | 223.00 | 2,913,063 | -4.34(-1.91%) |
Feb 18, 2020 | 229.47 | 229.74 | 227.11 | 227.34 | 2,223,620 | -2.98(-1.30%) |
Feb 14, 2020 | 230.99 | 232.18 | 229.43 | 230.32 | 1,780,910 | -0.58(-0.25%) |
Feb 13, 2020 | 229.75 | 231.38 | 228.68 | 230.90 | 1,275,636 | +0.65(+0.28%) |
Feb 12, 2020 | 228.55 | 230.69 | 226.57 | 230.26 | 1,808,412 | +1.72(+0.75%) |
Feb 11, 2020 | 221.60 | 232.45 | 221.60 | 228.54 | 3,595,062 | +9.51(+4.34%) |
Feb 10, 2020 | 215.43 | 219.20 | 214.63 | 219.03 | 1,750,110 | +4.44(+2.07%) |
Feb 07, 2020 | 214.31 | 215.28 | 213.75 | 214.59 | 1,376,931 | +0.84(+0.40%) |
Feb 06, 2020 | 213.18 | 214.43 | 212.43 | 213.75 | 1,398,643 | +1.28(+0.60%) |
Feb 05, 2020 | 213.47 | 213.90 | 211.40 | 212.46 | 1,489,390 | -0.96(-0.45%) |
Feb 04, 2020 | 210.70 | 214.12 | 209.44 | 213.42 | 1,230,185 | +3.04(+1.44%) |
Feb 03, 2020 | 209.41 | 211.26 | 208.62 | 210.38 | 1,735,810 | +2.09(+1.01%) |
Jan 31, 2020 | 210.65 | 211.17 | 207.49 | 208.29 | 1,892,613 | -3.11(-1.47%) |
Jan 30, 2020 | 208.90 | 211.45 | 207.90 | 211.40 | 1,414,483 | +1.58(+0.75%) |
Jan 29, 2020 | 213.40 | 213.79 | 209.30 | 209.82 | 1,595,917 | -3.36(-1.58%) |
Jan 28, 2020 | 213.12 | 213.62 | 212.42 | 213.18 | 1,170,171 | -0.26(-0.12%) |
Jan 27, 2020 | 212.41 | 214.06 | 211.83 | 213.44 | 1,331,967 | -0.05(-0.02%) |
Jan 24, 2020 | 213.92 | 215.71 | 212.77 | 213.49 | 1,429,445 | -0.28(-0.13%) |
Jan 23, 2020 | 211.36 | 214.36 | 211.23 | 213.76 | 1,652,678 | +2.40(+1.14%) |
Jan 22, 2020 | 213.84 | 214.07 | 210.56 | 211.36 | 1,439,728 | -1.41(-0.66%) |
Jan 21, 2020 | 210.25 | 213.84 | 209.42 | 212.78 | 2,032,746 | +2.97(+1.42%) |
Jan 17, 2020 | 209.32 | 210.69 | 209.05 | 209.80 | 2,617,794 | +1.06(+0.51%) |
Jan 16, 2020 | 211.22 | 211.35 | 208.47 | 208.74 | 1,983,628 | -2.82(-1.33%) |
Jan 15, 2020 | 210.77 | 212.78 | 210.77 | 211.56 | 1,281,810 | +1.29(+0.61%) |
Jan 14, 2020 | 211.34 | 212.06 | 209.28 | 210.28 | 1,354,135 | -1.31(-0.62%) |
Jan 13, 2020 | 207.85 | 211.60 | 207.76 | 211.59 | 2,047,787 | +4.14(+2.00%) |
Jan 10, 2020 | 205.01 | 207.64 | 204.43 | 207.44 | 1,756,655 | +3.89(+1.91%) |
Jan 09, 2020 | 202.68 | 204.16 | 202.56 | 203.55 | 1,531,717 | +0.76(+0.38%) |
Jan 08, 2020 | 200.87 | 203.57 | 200.00 | 202.79 | 1,595,307 | +1.74(+0.87%) |
Jan 07, 2020 | 204.15 | 204.54 | 199.19 | 201.05 | 1,628,581 | -4.38(-2.13%) |
Jan 06, 2020 | 205.36 | 206.73 | 204.83 | 205.42 | 1,698,657 | -0.05(-0.03%) |
Jan 03, 2020 | 204.53 | 206.57 | 204.03 | 205.48 | 1,778,796 | +0.10(+0.05%) |
Jan 02, 2020 | 206.44 | 207.76 | 204.94 | 205.38 | 1,586,509 | -1.19(-0.57%) |
Dec 31, 2019 | 205.80 | 206.60 | 204.47 | 206.56 | 1,334,319 | +0.87(+0.42%) |
Dec 30, 2019 | 205.43 | 205.83 | 204.24 | 205.69 | 1,401,657 | -0.21(-0.10%) |
Dec 27, 2019 | 205.40 | 206.09 | 204.52 | 205.90 | 833,769 | +1.09(+0.53%) |
Dec 26, 2019 | 203.75 | 204.81 | 202.75 | 204.81 | 1,151,886 | +1.62(+0.80%) |
Dec 24, 2019 | 203.25 | 204.05 | 202.46 | 203.19 | 549,724 | +0.10(+0.05%) |
Dec 23, 2019 | 203.22 | 205.79 | 202.59 | 203.10 | 1,225,294 | -0.69(-0.34%) |
Dec 20, 2019 | 202.94 | 204.26 | 200.88 | 203.78 | 3,724,802 | +3.17(+1.58%) |
Dec 19, 2019 | 194.64 | 201.29 | 194.57 | 200.62 | 3,305,739 | +5.59(+2.87%) |
Dec 18, 2019 | 190.42 | 195.88 | 190.09 | 195.02 | 2,395,231 | +5.39(+2.84%) |
Dec 17, 2019 | 193.56 | 194.25 | 188.83 | 189.64 | 2,726,687 | -3.28(-1.70%) |
Dec 16, 2019 | 190.59 | 194.00 | 190.17 | 192.92 | 2,042,102 | +2.76(+1.45%) |
Dec 13, 2019 | 187.11 | 190.45 | 186.34 | 190.17 | 2,222,253 | +2.53(+1.35%) |
Dec 12, 2019 | 189.39 | 189.57 | 186.67 | 187.63 | 2,051,768 | -1.67(-0.88%) |
Dec 11, 2019 | 188.51 | 189.97 | 187.91 | 189.31 | 1,610,350 | +1.40(+0.74%) |
Dec 10, 2019 | 190.91 | 191.56 | 187.19 | 187.91 | 1,581,154 | -2.37(-1.25%) |
Dec 09, 2019 | 189.75 | 191.48 | 189.55 | 190.28 | 1,048,821 | +0.40(+0.21%) |
Dec 06, 2019 | 191.28 | 191.49 | 189.60 | 189.88 | 1,347,656 | -1.19(-0.62%) |
Dec 05, 2019 | 190.79 | 191.60 | 189.66 | 191.07 | 970,283 | +0.15(+0.08%) |
Dec 04, 2019 | 188.01 | 191.23 | 187.93 | 190.92 | 1,426,399 | +1.92(+1.02%) |
Dec 03, 2019 | 187.25 | 190.15 | 187.24 | 188.99 | 1,703,659 | +1.47(+0.78%) |