Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 178.09 | 180.92 | 174.30 | 179.60 | 7,535,251 | -3.28(-1.80%) |
Feb 27, 2020 | 187.15 | 189.81 | 182.60 | 182.88 | 6,572,421 | -8.97(-4.68%) |
Feb 26, 2020 | 194.45 | 195.60 | 190.94 | 191.85 | 4,691,367 | -1.63(-0.84%) |
Feb 25, 2020 | 199.85 | 200.82 | 191.95 | 193.48 | 6,009,542 | -6.16(-3.09%) |
Feb 24, 2020 | 198.35 | 201.55 | 197.86 | 199.64 | 4,653,745 | -5.41(-2.64%) |
Feb 21, 2020 | 205.30 | 206.09 | 203.04 | 205.05 | 3,466,628 | -1.88(-0.91%) |
Feb 20, 2020 | 210.19 | 210.63 | 205.61 | 206.92 | 3,579,475 | -4.09(-1.94%) |
Feb 19, 2020 | 208.94 | 211.43 | 207.41 | 211.01 | 2,480,912 | +3.66(+1.77%) |
Feb 18, 2020 | 210.32 | 210.78 | 205.56 | 207.35 | 3,077,982 | -3.44(-1.63%) |
Feb 14, 2020 | 211.55 | 212.50 | 210.03 | 210.79 | 1,933,065 | -1.13(-0.53%) |
Feb 13, 2020 | 211.47 | 212.47 | 210.34 | 211.92 | 1,643,585 | -0.27(-0.13%) |
Feb 12, 2020 | 211.62 | 214.44 | 211.36 | 212.19 | 2,383,480 | +1.95(+0.93%) |
Feb 11, 2020 | 212.50 | 212.99 | 210.03 | 210.24 | 2,518,006 | -0.80(-0.38%) |
Feb 10, 2020 | 211.07 | 211.49 | 209.35 | 211.04 | 2,913,678 | -0.57(-0.27%) |
Feb 07, 2020 | 213.16 | 213.85 | 210.32 | 211.61 | 3,381,823 | -3.40(-1.58%) |
Feb 06, 2020 | 218.14 | 218.52 | 214.44 | 215.00 | 2,503,183 | -2.21(-1.02%) |
Feb 05, 2020 | 217.82 | 217.95 | 216.05 | 217.21 | 3,516,519 | +2.10(+0.98%) |
Feb 04, 2020 | 215.95 | 216.71 | 214.76 | 215.11 | 3,433,273 | +2.61(+1.23%) |
Feb 03, 2020 | 211.93 | 215.51 | 211.65 | 212.50 | 3,073,852 | +1.12(+0.53%) |
Jan 31, 2020 | 215.16 | 215.96 | 210.61 | 211.38 | 3,917,192 | -5.67(-2.61%) |
Jan 30, 2020 | 211.33 | 217.24 | 210.48 | 217.06 | 3,666,969 | +3.56(+1.67%) |
Jan 29, 2020 | 217.40 | 219.16 | 213.00 | 213.49 | 4,174,512 | -2.12(-0.98%) |
Jan 28, 2020 | 212.93 | 216.57 | 211.65 | 215.61 | 3,512,463 | +3.88(+1.83%) |
Jan 27, 2020 | 210.16 | 212.49 | 208.95 | 211.73 | 2,818,739 | -3.36(-1.56%) |
Jan 24, 2020 | 217.89 | 218.46 | 213.92 | 215.09 | 3,236,171 | -3.25(-1.49%) |
Jan 23, 2020 | 217.39 | 219.61 | 215.95 | 218.35 | 3,156,853 | -1.31(-0.60%) |
Jan 22, 2020 | 219.26 | 220.96 | 219.02 | 219.65 | 2,284,233 | +1.20(+0.55%) |
Jan 21, 2020 | 219.80 | 221.25 | 218.36 | 218.45 | 2,802,648 | -3.34(-1.51%) |
Jan 17, 2020 | 222.48 | 222.69 | 220.50 | 221.80 | 3,495,983 | -0.23(-0.10%) |
Jan 16, 2020 | 219.62 | 222.12 | 218.93 | 222.03 | 4,461,707 | +4.01(+1.84%) |
Jan 15, 2020 | 215.16 | 221.83 | 212.64 | 218.02 | 6,086,073 | -0.40(-0.18%) |
Jan 14, 2020 | 218.12 | 220.96 | 217.47 | 218.42 | 4,839,517 | +0.40(+0.18%) |
Jan 13, 2020 | 217.33 | 218.82 | 216.05 | 218.02 | 3,778,189 | +2.76(+1.28%) |
Jan 10, 2020 | 215.83 | 216.40 | 214.62 | 215.26 | 2,529,731 | -0.44(-0.20%) |
Jan 09, 2020 | 214.58 | 216.41 | 213.22 | 215.70 | 4,477,166 | +4.30(+2.04%) |
Jan 08, 2020 | 209.54 | 213.16 | 209.37 | 211.39 | 4,009,338 | +2.02(+0.96%) |
Jan 07, 2020 | 208.94 | 211.40 | 208.73 | 209.38 | 6,054,659 | +1.37(+0.66%) |
Jan 06, 2020 | 204.43 | 208.07 | 204.04 | 208.01 | 3,744,594 | +2.11(+1.02%) |
Jan 03, 2020 | 205.92 | 206.81 | 204.76 | 205.90 | 2,559,874 | -2.44(-1.17%) |
Jan 02, 2020 | 205.38 | 208.62 | 204.64 | 208.34 | 4,202,345 | +3.90(+1.91%) |
Dec 31, 2019 | 204.32 | 204.47 | 203.31 | 204.43 | 1,627,814 | +0.11(+0.06%) |
Dec 30, 2019 | 205.99 | 205.99 | 204.05 | 204.32 | 1,680,855 | -0.76(-0.37%) |
Dec 27, 2019 | 206.10 | 206.46 | 204.91 | 205.08 | 1,511,405 | -0.49(-0.24%) |
Dec 26, 2019 | 204.73 | 206.45 | 204.49 | 205.57 | 1,916,580 | +1.16(+0.57%) |
Dec 24, 2019 | 203.59 | 204.45 | 203.04 | 204.41 | 526,033 | +0.73(+0.36%) |
Dec 23, 2019 | 204.19 | 204.92 | 203.08 | 203.69 | 1,878,718 | +0.14(+0.07%) |
Dec 20, 2019 | 205.35 | 205.64 | 203.27 | 203.54 | 4,179,591 | -0.90(-0.44%) |
Dec 19, 2019 | 205.34 | 205.73 | 203.57 | 204.44 | 2,719,651 | -0.45(-0.22%) |
Dec 18, 2019 | 206.25 | 206.45 | 204.44 | 204.90 | 2,565,230 | -0.62(-0.30%) |
Dec 17, 2019 | 204.49 | 206.34 | 203.43 | 205.52 | 4,037,788 | +2.76(+1.36%) |
Dec 16, 2019 | 203.16 | 205.12 | 202.60 | 202.75 | 3,619,770 | +2.70(+1.35%) |
Dec 13, 2019 | 201.58 | 202.71 | 198.90 | 200.05 | 2,146,538 | -0.93(-0.46%) |
Dec 12, 2019 | 197.30 | 201.63 | 196.14 | 200.98 | 3,344,526 | +4.32(+2.20%) |
Dec 11, 2019 | 197.60 | 198.14 | 196.35 | 196.66 | 2,000,426 | -0.61(-0.31%) |
Dec 10, 2019 | 197.09 | 198.16 | 196.09 | 197.28 | 2,085,397 | +0.06(+0.03%) |
Dec 09, 2019 | 199.70 | 199.74 | 197.18 | 197.21 | 2,400,796 | -2.49(-1.25%) |
Dec 06, 2019 | 195.56 | 200.41 | 194.55 | 199.70 | 4,757,250 | +6.64(+3.44%) |
Dec 05, 2019 | 193.07 | 193.50 | 191.53 | 193.06 | 1,495,048 | +1.07(+0.56%) |
Dec 04, 2019 | 189.86 | 192.93 | 188.83 | 191.99 | 1,781,167 | +3.29(+1.74%) |
Dec 03, 2019 | 191.54 | 191.54 | 186.71 | 188.70 | 3,688,180 | -4.80(-2.48%) |