Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 176.42 | 191.36 | 175.05 | 190.88 | 4,340,000 | +10.23(+5.66%) |
Feb 27, 2020 | 184.24 | 188.49 | 180.07 | 180.65 | 2,687,638 | -10.02(-5.26%) |
Feb 26, 2020 | 188.59 | 194.15 | 187.66 | 190.67 | 2,850,059 | +3.94(+2.11%) |
Feb 25, 2020 | 196.47 | 197.42 | 185.74 | 186.73 | 2,282,266 | -7.64(-3.93%) |
Feb 24, 2020 | 194.73 | 197.29 | 192.43 | 194.37 | 2,104,122 | -7.54(-3.73%) |
Feb 21, 2020 | 205.00 | 206.27 | 199.85 | 201.91 | 1,774,900 | -4.76(-2.30%) |
Feb 20, 2020 | 210.44 | 211.58 | 205.07 | 206.67 | 1,527,277 | -4.09(-1.94%) |
Feb 19, 2020 | 209.33 | 211.18 | 208.64 | 210.76 | 1,569,936 | +3.70(+1.79%) |
Feb 18, 2020 | 209.47 | 209.82 | 206.90 | 207.06 | 1,342,752 | -1.89(-0.90%) |
Feb 14, 2020 | 208.09 | 209.20 | 207.24 | 208.95 | 996,900 | +1.44(+0.69%) |
Feb 13, 2020 | 206.34 | 208.47 | 206.34 | 207.51 | 897,453 | +0.40(+0.19%) |
Feb 12, 2020 | 206.76 | 207.72 | 205.45 | 207.11 | 1,177,191 | +1.31(+0.64%) |
Feb 11, 2020 | 207.35 | 207.99 | 204.52 | 205.80 | 1,289,730 | -0.30(-0.15%) |
Feb 10, 2020 | 207.24 | 207.76 | 205.34 | 206.10 | 1,556,973 | -0.91(-0.44%) |
Feb 07, 2020 | 205.58 | 210.13 | 204.64 | 207.01 | 1,410,200 | +1.01(+0.49%) |
Feb 06, 2020 | 203.62 | 206.92 | 202.46 | 206.00 | 1,326,000 | +3.92(+1.94%) |
Feb 05, 2020 | 206.72 | 207.19 | 200.79 | 202.08 | 1,366,488 | -1.86(-0.91%) |
Feb 04, 2020 | 202.00 | 204.19 | 200.51 | 203.94 | 1,093,305 | +4.68(+2.35%) |
Feb 03, 2020 | 197.86 | 199.94 | 197.78 | 199.26 | 888,685 | +2.41(+1.22%) |
Jan 31, 2020 | 198.77 | 199.32 | 193.31 | 196.85 | 1,616,500 | -2.14(-1.08%) |
Jan 30, 2020 | 198.42 | 200.84 | 196.98 | 198.99 | 1,520,914 | -0.75(-0.38%) |
Jan 29, 2020 | 200.92 | 201.57 | 198.86 | 199.74 | 838,165 | -0.29(-0.14%) |
Jan 28, 2020 | 196.26 | 200.43 | 195.68 | 200.03 | 1,270,143 | +4.16(+2.12%) |
Jan 27, 2020 | 195.25 | 197.15 | 192.96 | 195.87 | 1,837,765 | -3.32(-1.67%) |
Jan 24, 2020 | 199.43 | 200.90 | 197.91 | 199.19 | 2,437,100 | +0.59(+0.30%) |
Jan 23, 2020 | 195.39 | 198.91 | 193.76 | 198.60 | 1,687,276 | +3.87(+1.99%) |
Jan 22, 2020 | 197.47 | 198.72 | 194.62 | 194.73 | 1,068,602 | -1.11(-0.57%) |
Jan 21, 2020 | 194.01 | 197.55 | 193.69 | 195.84 | 1,455,400 | +2.49(+1.29%) |
Jan 17, 2020 | 192.38 | 194.24 | 191.31 | 193.35 | 2,384,900 | +0.85(+0.44%) |
Jan 16, 2020 | 192.51 | 193.12 | 191.50 | 192.50 | 2,195,918 | +1.71(+0.90%) |
Jan 15, 2020 | 190.94 | 192.17 | 190.01 | 190.79 | 1,444,025 | -0.32(-0.17%) |
Jan 14, 2020 | 192.25 | 193.13 | 190.63 | 191.11 | 1,146,453 | -1.34(-0.70%) |
Jan 13, 2020 | 190.00 | 193.37 | 190.00 | 192.45 | 1,454,228 | +0.09(+0.05%) |
Jan 10, 2020 | 193.16 | 193.42 | 191.84 | 192.36 | 708,800 | +0.42(+0.22%) |
Jan 09, 2020 | 191.71 | 192.70 | 190.68 | 191.94 | 1,164,486 | +1.99(+1.05%) |
Jan 08, 2020 | 188.22 | 190.50 | 187.03 | 189.95 | 1,314,790 | +2.45(+1.31%) |
Jan 07, 2020 | 186.13 | 188.17 | 185.10 | 187.50 | 897,157 | +0.38(+0.20%) |
Jan 06, 2020 | 183.78 | 187.25 | 183.16 | 187.12 | 1,021,917 | +2.17(+1.17%) |
Jan 03, 2020 | 184.49 | 186.41 | 183.78 | 184.95 | 737,800 | -2.88(-1.53%) |
Jan 02, 2020 | 184.21 | 187.89 | 181.88 | 187.83 | 1,515,018 | +4.37(+2.38%) |
Dec 31, 2019 | 182.60 | 184.32 | 182.31 | 183.46 | 760,300 | +0.16(+0.09%) |
Dec 30, 2019 | 184.63 | 185.50 | 182.01 | 183.30 | 999,246 | -2.08(-1.12%) |
Dec 27, 2019 | 185.30 | 185.64 | 183.70 | 185.38 | 645,100 | +1.14(+0.62%) |
Dec 26, 2019 | 184.40 | 185.31 | 183.68 | 184.24 | 634,410 | +0.33(+0.18%) |
Dec 24, 2019 | 183.20 | 184.00 | 182.82 | 183.91 | 256,100 | +0.99(+0.54%) |
Dec 23, 2019 | 183.18 | 183.83 | 181.73 | 182.92 | 903,572 | +0.08(+0.04%) |
Dec 20, 2019 | 185.75 | 185.75 | 182.62 | 182.84 | 2,396,700 | -0.94(-0.51%) |
Dec 19, 2019 | 184.00 | 184.75 | 182.37 | 183.78 | 974,378 | +0.03(+0.02%) |
Dec 18, 2019 | 182.00 | 185.08 | 181.49 | 183.75 | 1,137,578 | +2.26(+1.25%) |
Dec 17, 2019 | 184.61 | 185.40 | 180.74 | 181.49 | 1,427,128 | -2.88(-1.56%) |
Dec 16, 2019 | 180.13 | 184.87 | 180.01 | 184.37 | 1,750,243 | +4.96(+2.76%) |
Dec 13, 2019 | 178.42 | 179.79 | 177.56 | 179.41 | 1,323,300 | +1.51(+0.85%) |
Dec 12, 2019 | 175.76 | 178.95 | 175.31 | 177.90 | 1,506,182 | -1.74(-0.97%) |
Dec 11, 2019 | 179.08 | 179.90 | 177.71 | 179.64 | 1,605,734 | +1.18(+0.66%) |
Dec 10, 2019 | 178.50 | 179.81 | 177.66 | 178.46 | 1,158,992 | -0.37(-0.21%) |
Dec 09, 2019 | 179.31 | 181.55 | 178.71 | 178.83 | 1,425,133 | -0.49(-0.27%) |
Dec 06, 2019 | 177.93 | 179.92 | 176.73 | 179.32 | 971,300 | +2.69(+1.52%) |
Dec 05, 2019 | 177.56 | 177.56 | 175.22 | 176.63 | 974,952 | +0.23(+0.13%) |
Dec 04, 2019 | 175.09 | 177.33 | 173.61 | 176.40 | 1,122,727 | +1.00(+0.57%) |
Dec 03, 2019 | 172.20 | 175.73 | 170.92 | 175.40 | 1,422,431 | -0.23(-0.13%) |