Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 168.25 | 172.88 | 163.88 | 170.75 | 4,620 | -0.75(-0.44%) |
Feb 27, 2020 | 180.50 | 180.50 | 170.75 | 171.50 | 5,103 | -12.75(-6.92%) |
Feb 26, 2020 | 185.75 | 186.50 | 175.75 | 184.25 | 3,438 | +3.75(+2.08%) |
Feb 25, 2020 | 192.75 | 200.00 | 180.00 | 180.50 | 1,986 | -5.00(-2.70%) |
Feb 24, 2020 | 184.50 | 189.25 | 181.50 | 185.50 | 3,044 | -11.25(-5.72%) |
Feb 21, 2020 | 202.25 | 202.25 | 192.75 | 196.75 | 1,820 | -5.00(-2.48%) |
Feb 20, 2020 | 204.00 | 206.00 | 200.75 | 201.75 | 1,268 | -3.75(-1.82%) |
Feb 19, 2020 | 205.00 | 206.25 | 205.00 | 205.50 | 1,198 | +0.75(+0.37%) |
Feb 18, 2020 | 205.25 | 206.25 | 203.75 | 204.75 | 587 | +1.00(+0.49%) |
Feb 14, 2020 | 207.21 | 211.99 | 202.75 | 203.75 | 1,060 | -5.25(-2.51%) |
Feb 13, 2020 | 209.75 | 212.50 | 208.50 | 209.00 | 737 | -3.00(-1.42%) |
Feb 12, 2020 | 211.00 | 212.50 | 210.12 | 212.00 | 1,620 | +3.25(+1.56%) |
Feb 11, 2020 | 206.00 | 209.00 | 206.00 | 208.75 | 1,152 | +2.00(+0.97%) |
Feb 10, 2020 | 193.25 | 206.75 | 193.25 | 206.75 | 1,277 | +11.00(+5.62%) |
Feb 07, 2020 | 201.75 | 207.25 | 191.75 | 195.75 | 4,200 | -9.00(-4.40%) |
Feb 06, 2020 | 209.50 | 211.25 | 203.25 | 204.75 | 2,066 | -3.00(-1.44%) |
Feb 05, 2020 | 203.50 | 209.25 | 199.25 | 207.75 | 2,689 | +9.00(+4.53%) |
Feb 04, 2020 | 188.25 | 202.50 | 188.25 | 198.75 | 3,152 | +11.75(+6.28%) |
Feb 03, 2020 | 182.50 | 187.75 | 176.75 | 187.00 | 2,248 | +5.50(+3.03%) |
Jan 31, 2020 | 175.00 | 185.25 | 167.25 | 181.50 | 4,356 | +4.50(+2.54%) |
Jan 30, 2020 | 184.00 | 187.50 | 176.25 | 177.00 | 1,795 | -9.75(-5.22%) |
Jan 29, 2020 | 180.25 | 189.00 | 174.25 | 186.75 | 3,258 | +5.25(+2.89%) |
Jan 28, 2020 | 181.25 | 184.75 | 179.85 | 181.50 | 1,739 | +2.38(+1.33%) |
Jan 27, 2020 | 182.25 | 184.50 | 178.25 | 179.12 | 3,052 | -5.62(-3.04%) |
Jan 24, 2020 | 192.00 | 192.00 | 183.25 | 184.75 | 1,956 | -6.25(-3.27%) |
Jan 23, 2020 | 197.50 | 200.00 | 190.00 | 191.00 | 1,168 | -8.00(-4.02%) |
Jan 22, 2020 | 197.75 | 201.00 | 193.75 | 199.00 | 3,382 | +3.00(+1.53%) |
Jan 21, 2020 | 198.75 | 198.75 | 195.00 | 196.00 | 1,729 | -2.50(-1.26%) |
Jan 17, 2020 | 194.50 | 201.50 | 192.75 | 198.50 | 4,092 | +6.50(+3.39%) |
Jan 16, 2020 | 192.25 | 194.25 | 190.75 | 192.00 | 703 | +2.75(+1.45%) |
Jan 15, 2020 | 189.00 | 199.00 | 188.00 | 189.25 | 1,716 | +0.25(+0.13%) |
Jan 14, 2020 | 192.25 | 197.00 | 187.75 | 189.00 | 1,146 | -5.25(-2.70%) |
Jan 13, 2020 | 189.50 | 200.25 | 185.75 | 194.25 | 1,923 | +3.25(+1.70%) |
Jan 10, 2020 | 193.00 | 198.50 | 189.00 | 191.00 | 1,244 | -3.00(-1.55%) |
Jan 09, 2020 | 198.75 | 200.26 | 193.00 | 194.00 | 1,423 | -3.75(-1.90%) |
Jan 08, 2020 | 195.50 | 198.75 | 192.75 | 197.75 | 1,507 | +1.00(+0.51%) |
Jan 07, 2020 | 188.75 | 199.50 | 188.75 | 196.75 | 1,767 | +6.50(+3.42%) |
Jan 06, 2020 | 189.25 | 194.12 | 184.75 | 190.25 | 1,347 | -2.00(-1.04%) |
Jan 03, 2020 | 190.75 | 195.00 | 188.25 | 192.25 | 884 | -1.50(-0.77%) |
Jan 02, 2020 | 185.75 | 195.00 | 183.25 | 193.75 | 2,324 | +2.75(+1.44%) |
Dec 31, 2019 | 190.75 | 194.25 | 187.50 | 191.00 | 1,184 | -0.50(-0.26%) |
Dec 30, 2019 | 198.25 | 200.00 | 189.75 | 191.50 | 1,453 | -6.00(-3.04%) |
Dec 27, 2019 | 195.50 | 200.00 | 192.25 | 197.50 | 3,260 | +1.00(+0.51%) |
Dec 26, 2019 | 198.25 | 203.25 | 193.75 | 196.50 | 998 | -1.50(-0.76%) |
Dec 24, 2019 | 195.25 | 203.75 | 195.25 | 198.00 | 1,136 | +3.25(+1.67%) |
Dec 23, 2019 | 185.50 | 195.25 | 180.50 | 194.75 | 3,060 | +11.00(+5.99%) |
Dec 20, 2019 | 189.75 | 194.00 | 182.69 | 183.75 | 10,780 | -6.25(-3.29%) |
Dec 19, 2019 | 196.50 | 197.50 | 190.00 | 190.00 | 2,723 | -3.50(-1.81%) |
Dec 18, 2019 | 198.50 | 200.87 | 192.00 | 193.50 | 2,368 | -3.50(-1.78%) |
Dec 17, 2019 | 200.00 | 202.38 | 195.75 | 197.00 | 1,322 | -3.00(-1.50%) |
Dec 16, 2019 | 199.50 | 202.00 | 197.00 | 200.00 | 3,692 | +4.50(+2.30%) |
Dec 13, 2019 | 199.50 | 204.75 | 194.25 | 195.50 | 2,492 | -3.75(-1.88%) |
Dec 12, 2019 | 194.50 | 199.75 | 193.25 | 199.25 | 2,652 | +1.75(+0.89%) |
Dec 11, 2019 | 201.75 | 209.50 | 196.50 | 197.50 | 3,031 | -2.50(-1.25%) |
Dec 10, 2019 | 197.75 | 202.50 | 197.50 | 200.00 | 1,449 | +3.50(+1.78%) |
Dec 09, 2019 | 196.50 | 200.25 | 193.75 | 196.50 | 2,705 | -0.50(-0.25%) |
Dec 06, 2019 | 196.25 | 201.75 | 192.00 | 197.00 | 4,600 | +3.50(+1.81%) |
Dec 05, 2019 | 202.00 | 202.00 | 192.50 | 193.50 | 1,862 | -8.00(-3.97%) |
Dec 04, 2019 | 202.50 | 206.00 | 196.75 | 201.50 | 4,602 | +0.50(+0.25%) |
Dec 03, 2019 | 207.75 | 210.00 | 200.50 | 201.00 | 2,646 | -9.00(-4.29%) |