Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 201.75 | 204.14 | 192.69 | 201.88 | 482,990 | -5.20(-2.51%) |
Feb 27, 2020 | 208.19 | 213.06 | 206.84 | 207.07 | 338,530 | -3.47(-1.65%) |
Feb 26, 2020 | 208.90 | 214.43 | 208.44 | 210.54 | 253,195 | +2.39(+1.15%) |
Feb 25, 2020 | 216.01 | 217.87 | 207.89 | 208.15 | 205,667 | -6.76(-3.14%) |
Feb 24, 2020 | 215.84 | 217.69 | 210.72 | 214.90 | 169,094 | -4.43(-2.02%) |
Feb 21, 2020 | 221.72 | 221.72 | 218.82 | 219.33 | 111,499 | -3.03(-1.36%) |
Feb 20, 2020 | 222.99 | 224.35 | 220.73 | 222.37 | 212,906 | -1.05(-0.47%) |
Feb 19, 2020 | 227.12 | 227.97 | 223.25 | 223.42 | 239,942 | -2.42(-1.07%) |
Feb 18, 2020 | 222.73 | 226.72 | 222.31 | 225.84 | 300,598 | +2.34(+1.05%) |
Feb 14, 2020 | 218.44 | 223.75 | 216.49 | 223.50 | 324,780 | +5.18(+2.37%) |
Feb 13, 2020 | 211.09 | 223.86 | 210.54 | 218.32 | 403,774 | +0.92(+0.42%) |
Feb 12, 2020 | 219.50 | 220.10 | 216.51 | 217.40 | 254,878 | -2.02(-0.92%) |
Feb 11, 2020 | 214.71 | 219.99 | 214.71 | 219.42 | 263,016 | +1.66(+0.76%) |
Feb 10, 2020 | 216.94 | 218.63 | 215.92 | 217.75 | 188,651 | +0.61(+0.28%) |
Feb 07, 2020 | 215.71 | 217.66 | 215.43 | 217.14 | 163,121 | +1.06(+0.49%) |
Feb 06, 2020 | 213.60 | 216.56 | 212.87 | 216.08 | 121,281 | +1.89(+0.88%) |
Feb 05, 2020 | 214.55 | 214.55 | 211.75 | 214.19 | 146,459 | +0.93(+0.44%) |
Feb 04, 2020 | 213.89 | 214.34 | 210.30 | 213.26 | 132,811 | +1.85(+0.87%) |
Feb 03, 2020 | 210.31 | 212.71 | 209.77 | 211.41 | 198,005 | +1.55(+0.74%) |
Jan 31, 2020 | 214.38 | 214.74 | 209.38 | 209.86 | 196,143 | -4.47(-2.09%) |
Jan 30, 2020 | 214.90 | 215.52 | 212.42 | 214.33 | 185,661 | -1.48(-0.69%) |
Jan 29, 2020 | 212.37 | 217.08 | 211.80 | 215.81 | 224,635 | +3.89(+1.83%) |
Jan 28, 2020 | 211.70 | 213.28 | 210.31 | 211.93 | 108,460 | -0.12(-0.05%) |
Jan 27, 2020 | 208.81 | 213.76 | 208.81 | 212.04 | 184,002 | +1.56(+0.74%) |
Jan 24, 2020 | 211.92 | 213.76 | 210.22 | 210.48 | 175,138 | -0.79(-0.38%) |
Jan 23, 2020 | 211.08 | 213.19 | 210.40 | 211.28 | 222,922 | +0.18(+0.09%) |
Jan 22, 2020 | 210.32 | 211.85 | 209.94 | 211.09 | 166,171 | +1.24(+0.59%) |
Jan 21, 2020 | 210.19 | 210.76 | 208.94 | 209.85 | 194,713 | -0.51(-0.24%) |
Jan 17, 2020 | 209.13 | 211.36 | 208.62 | 210.36 | 165,420 | +1.31(+0.63%) |
Jan 16, 2020 | 208.12 | 209.49 | 207.47 | 209.05 | 128,842 | +1.36(+0.65%) |
Jan 15, 2020 | 205.58 | 209.68 | 205.58 | 207.69 | 171,624 | +1.35(+0.65%) |
Jan 14, 2020 | 207.15 | 208.09 | 205.75 | 206.34 | 158,880 | -0.95(-0.46%) |
Jan 13, 2020 | 208.07 | 209.88 | 205.09 | 207.29 | 247,536 | -0.41(-0.20%) |
Jan 10, 2020 | 205.58 | 208.55 | 204.63 | 207.70 | 196,874 | +2.42(+1.18%) |
Jan 09, 2020 | 205.50 | 207.27 | 204.82 | 205.28 | 178,111 | +0.39(+0.19%) |
Jan 08, 2020 | 204.34 | 206.00 | 204.09 | 204.88 | 230,017 | +1.03(+0.51%) |
Jan 07, 2020 | 204.24 | 205.44 | 203.79 | 203.85 | 278,976 | -1.97(-0.96%) |
Jan 06, 2020 | 205.56 | 206.07 | 202.75 | 205.82 | 143,334 | +0.04(+0.02%) |
Jan 03, 2020 | 203.50 | 206.40 | 202.80 | 205.78 | 201,994 | +1.18(+0.58%) |
Jan 02, 2020 | 203.10 | 204.67 | 201.29 | 204.61 | 164,087 | +1.37(+0.67%) |
Dec 31, 2019 | 205.39 | 206.21 | 202.82 | 203.24 | 174,720 | -2.45(-1.19%) |
Dec 30, 2019 | 204.09 | 206.29 | 202.72 | 205.69 | 125,450 | +1.53(+0.75%) |
Dec 27, 2019 | 204.07 | 205.10 | 203.03 | 204.16 | 130,413 | +0.61(+0.30%) |
Dec 26, 2019 | 203.93 | 204.29 | 200.56 | 203.54 | 115,175 | -0.58(-0.29%) |
Dec 24, 2019 | 201.02 | 204.74 | 200.96 | 204.13 | 89,345 | +2.90(+1.44%) |
Dec 23, 2019 | 206.26 | 206.26 | 201.05 | 201.23 | 160,422 | -4.62(-2.25%) |
Dec 20, 2019 | 204.16 | 206.78 | 203.90 | 205.85 | 356,965 | +2.73(+1.34%) |
Dec 19, 2019 | 201.13 | 203.41 | 199.07 | 203.12 | 252,572 | +2.18(+1.09%) |
Dec 18, 2019 | 202.87 | 202.87 | 199.81 | 200.94 | 189,705 | -1.77(-0.87%) |
Dec 17, 2019 | 199.93 | 202.87 | 199.18 | 202.71 | 179,642 | +3.36(+1.68%) |
Dec 16, 2019 | 197.41 | 199.95 | 196.75 | 199.35 | 144,264 | +2.77(+1.41%) |
Dec 13, 2019 | 198.12 | 198.15 | 195.13 | 196.59 | 208,369 | -1.97(-0.99%) |
Dec 12, 2019 | 198.81 | 200.33 | 197.76 | 198.56 | 193,759 | -0.26(-0.13%) |
Dec 11, 2019 | 198.43 | 199.65 | 197.71 | 198.82 | 267,633 | +0.39(+0.20%) |
Dec 10, 2019 | 198.77 | 199.66 | 197.96 | 198.43 | 110,751 | -1.20(-0.60%) |
Dec 09, 2019 | 201.09 | 202.51 | 198.85 | 199.63 | 131,344 | -1.94(-0.96%) |
Dec 06, 2019 | 200.96 | 202.05 | 199.42 | 201.57 | 188,305 | +0.53(+0.26%) |
Dec 05, 2019 | 198.35 | 201.47 | 198.20 | 201.05 | 143,918 | +3.61(+1.83%) |
Dec 04, 2019 | 196.25 | 199.01 | 196.20 | 197.44 | 265,546 | +1.47(+0.75%) |
Dec 03, 2019 | 196.65 | 197.38 | 195.37 | 195.97 | 157,106 | -1.18(-0.60%) |