Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 172.10 | 174.15 | 172.10 | 174.11 | 3,362 | -3.37(-1.90%) |
Feb 27, 2020 | 177.48 | 180.72 | 172.34 | 177.48 | 9,037 | +0.00(+0.00%) |
Feb 26, 2020 | 180.34 | 180.34 | 177.48 | 177.48 | 3,041 | -1.62(-0.90%) |
Feb 25, 2020 | 182.71 | 182.71 | 179.00 | 179.10 | 3,210 | -4.00(-2.18%) |
Feb 24, 2020 | 185.06 | 185.06 | 181.94 | 183.09 | 1,491 | -4.37(-2.33%) |
Feb 21, 2020 | 187.62 | 187.62 | 185.27 | 187.46 | 630 | +0.02(+0.01%) |
Feb 20, 2020 | 187.44 | 187.44 | 187.44 | 187.44 | 522 | -0.27(-0.14%) |
Feb 19, 2020 | 190.22 | 190.28 | 187.55 | 187.71 | 1,457 | -2.54(-1.34%) |
Feb 18, 2020 | 185.78 | 190.25 | 185.78 | 190.25 | 731 | +1.95(+1.04%) |
Feb 14, 2020 | 188.30 | 188.30 | 188.30 | 188.30 | 630 | +2.44(+1.31%) |
Feb 13, 2020 | 189.18 | 189.18 | 185.86 | 185.86 | 1,332 | -4.15(-2.18%) |
Feb 12, 2020 | 190.20 | 191.53 | 190.01 | 190.01 | 1,801 | -2.21(-1.15%) |
Feb 11, 2020 | 190.32 | 192.22 | 190.20 | 192.22 | 1,310 | +2.13(+1.12%) |
Feb 10, 2020 | 186.57 | 190.09 | 186.57 | 190.09 | 811 | +1.18(+0.62%) |
Feb 07, 2020 | 190.65 | 190.65 | 188.91 | 188.91 | 1,891 | -1.57(-0.82%) |
Feb 06, 2020 | 192.54 | 192.54 | 189.67 | 190.48 | 3,257 | -4.58(-2.35%) |
Feb 05, 2020 | 193.62 | 195.06 | 192.94 | 195.06 | 2,262 | +2.38(+1.23%) |
Feb 04, 2020 | 195.76 | 196.04 | 192.68 | 192.68 | 1,653 | -1.77(-0.91%) |
Feb 03, 2020 | 199.15 | 199.84 | 194.12 | 194.45 | 3,512 | -4.81(-2.42%) |
Jan 31, 2020 | 195.09 | 206.33 | 193.93 | 199.26 | 10,192 | +4.37(+2.24%) |
Jan 30, 2020 | 190.33 | 196.04 | 187.47 | 194.90 | 8,336 | +0.95(+0.49%) |
Jan 29, 2020 | 194.13 | 194.13 | 193.94 | 193.94 | 2,668 | -0.60(-0.31%) |
Jan 28, 2020 | 192.37 | 194.54 | 191.75 | 194.54 | 9,109 | +3.07(+1.61%) |
Jan 27, 2020 | 191.47 | 191.47 | 191.47 | 191.47 | 1,253 | -2.47(-1.28%) |
Jan 24, 2020 | 194.61 | 196.31 | 193.17 | 193.94 | 5,254 | -0.67(-0.34%) |
Jan 23, 2020 | 195.08 | 197.70 | 194.61 | 194.61 | 876 | -0.86(-0.44%) |
Jan 22, 2020 | 196.86 | 196.89 | 193.62 | 195.47 | 5,823 | -0.57(-0.29%) |
Jan 21, 2020 | 200.28 | 200.28 | 196.04 | 196.04 | 3,652 | -2.96(-1.49%) |
Jan 17, 2020 | 197.56 | 200.79 | 192.76 | 199.00 | 6,304 | +2.95(+1.50%) |
Jan 16, 2020 | 200.49 | 203.38 | 195.09 | 196.05 | 8,175 | -3.80(-1.90%) |
Jan 15, 2020 | 202.19 | 202.24 | 197.27 | 199.84 | 3,463 | -1.52(-0.76%) |
Jan 14, 2020 | 202.17 | 204.01 | 201.37 | 201.37 | 5,719 | -0.81(-0.40%) |
Jan 13, 2020 | 199.15 | 205.55 | 199.15 | 202.18 | 10,072 | +3.07(+1.54%) |
Jan 10, 2020 | 198.76 | 200.79 | 197.43 | 199.10 | 9,457 | -1.03(-0.51%) |
Jan 09, 2020 | 195.64 | 200.13 | 195.64 | 200.13 | 4,165 | +1.43(+0.72%) |
Jan 08, 2020 | 195.75 | 198.70 | 195.75 | 198.70 | 4,265 | +3.32(+1.70%) |
Jan 07, 2020 | 195.59 | 198.16 | 193.29 | 195.38 | 3,032 | -0.85(-0.43%) |
Jan 06, 2020 | 192.94 | 199.45 | 192.92 | 196.23 | 9,536 | +1.99(+1.02%) |
Jan 03, 2020 | 193.35 | 194.99 | 190.39 | 194.24 | 4,623 | +1.08(+0.56%) |
Jan 02, 2020 | 198.68 | 200.28 | 191.12 | 193.16 | 8,682 | -5.88(-2.95%) |
Dec 31, 2019 | 198.24 | 199.15 | 197.47 | 199.04 | 2,534 | -2.26(-1.12%) |
Dec 30, 2019 | 196.96 | 201.31 | 196.96 | 201.31 | 2,895 | +2.55(+1.28%) |
Dec 27, 2019 | 196.65 | 198.81 | 195.08 | 198.76 | 2,006 | +0.60(+0.30%) |
Dec 26, 2019 | 197.79 | 200.19 | 195.07 | 198.16 | 5,971 | +0.46(+0.23%) |
Dec 24, 2019 | 196.59 | 197.71 | 195.07 | 197.71 | 1,478 | +1.50(+0.77%) |
Dec 23, 2019 | 192.48 | 198.59 | 192.48 | 196.20 | 5,735 | +3.21(+1.66%) |
Dec 20, 2019 | 191.44 | 192.99 | 191.19 | 192.99 | 6,864 | +2.23(+1.17%) |
Dec 19, 2019 | 188.84 | 192.69 | 188.84 | 190.77 | 1,847 | +2.42(+1.29%) |
Dec 18, 2019 | 190.69 | 190.69 | 188.34 | 188.34 | 2,077 | -2.68(-1.40%) |
Dec 17, 2019 | 190.28 | 191.02 | 190.28 | 191.02 | 1,958 | +2.10(+1.11%) |
Dec 16, 2019 | 190.81 | 190.85 | 188.92 | 188.92 | 1,502 | +1.43(+0.76%) |
Dec 13, 2019 | 187.49 | 187.49 | 187.49 | 187.49 | 739 | +1.04(+0.56%) |
Dec 12, 2019 | 181.81 | 186.81 | 181.12 | 186.45 | 8,160 | +5.12(+2.82%) |
Dec 11, 2019 | 173.58 | 181.33 | 173.58 | 181.33 | 19,174 | +5.33(+3.03%) |
Dec 10, 2019 | 177.60 | 177.60 | 174.00 | 176.00 | 4,782 | -1.61(-0.91%) |
Dec 09, 2019 | 177.60 | 177.60 | 177.60 | 177.60 | 515 | -1.93(-1.08%) |
Dec 06, 2019 | 178.70 | 179.92 | 178.70 | 179.54 | 4,646 | +0.50(+0.28%) |
Dec 05, 2019 | 181.29 | 181.29 | 178.49 | 179.03 | 2,057 | -1.83(-1.01%) |
Dec 04, 2019 | 182.72 | 182.72 | 180.03 | 180.86 | 1,823 | +0.23(+0.13%) |
Dec 03, 2019 | 180.72 | 180.72 | 179.99 | 180.63 | 2,241 | -1.18(-0.65%) |