Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 280.56 | 290.77 | 265.38 | 271.88 | 5,121 | +15.17(+5.91%) |
Feb 27, 2020 | 246.18 | 257.64 | 232.25 | 256.71 | 6,315 | +25.70(+11.13%) |
Feb 26, 2020 | 219.55 | 231.01 | 213.98 | 231.01 | 4,624 | +10.22(+4.63%) |
Feb 25, 2020 | 197.88 | 221.72 | 197.66 | 220.79 | 2,846 | +20.90(+10.46%) |
Feb 24, 2020 | 200.97 | 202.52 | 197.26 | 199.89 | 3,261 | +15.95(+8.67%) |
Feb 21, 2020 | 180.84 | 184.25 | 180.84 | 183.94 | 258 | +5.57(+3.13%) |
Feb 20, 2020 | 178.06 | 182.39 | 177.75 | 178.37 | 498 | -1.86(-1.03%) |
Feb 19, 2020 | 180.07 | 180.53 | 178.09 | 180.22 | 179 | -2.33(-1.28%) |
Feb 18, 2020 | 182.08 | 184.32 | 180.97 | 182.55 | 102 | +1.87(+1.03%) |
Feb 14, 2020 | 180.22 | 182.39 | 179.85 | 180.68 | 804 | +0.15(+0.08%) |
Feb 13, 2020 | 184.87 | 184.87 | 179.91 | 180.53 | 585 | -1.43(-0.79%) |
Feb 12, 2020 | 183.01 | 183.94 | 181.97 | 181.97 | 870 | -3.88(-2.09%) |
Feb 11, 2020 | 187.35 | 187.35 | 183.66 | 185.84 | 885 | -4.55(-2.39%) |
Feb 10, 2020 | 195.09 | 195.09 | 190.39 | 190.39 | 1,216 | -3.09(-1.60%) |
Feb 07, 2020 | 190.75 | 193.82 | 190.14 | 193.48 | 733 | +5.82(+3.10%) |
Feb 06, 2020 | 183.63 | 187.66 | 183.63 | 187.66 | 520 | +2.17(+1.17%) |
Feb 05, 2020 | 186.11 | 187.97 | 185.49 | 185.49 | 552 | -6.61(-3.44%) |
Feb 04, 2020 | 191.99 | 192.73 | 189.93 | 192.10 | 1,429 | -8.14(-4.06%) |
Feb 03, 2020 | 203.76 | 203.76 | 197.26 | 200.24 | 999 | -6.37(-3.08%) |
Jan 31, 2020 | 197.26 | 207.78 | 197.26 | 206.60 | 1,669 | +11.82(+6.07%) |
Jan 30, 2020 | 199.00 | 201.59 | 194.78 | 194.78 | 1,644 | -0.62(-0.32%) |
Jan 29, 2020 | 194.00 | 195.40 | 194.00 | 195.40 | 781 | +2.48(+1.28%) |
Jan 28, 2020 | 195.40 | 195.40 | 191.06 | 192.92 | 522 | -5.88(-2.96%) |
Jan 27, 2020 | 199.73 | 200.66 | 195.83 | 198.80 | 275 | +8.36(+4.39%) |
Jan 24, 2020 | 183.63 | 193.23 | 183.63 | 190.44 | 439 | +5.93(+3.21%) |
Jan 23, 2020 | 186.83 | 190.50 | 184.31 | 184.51 | 1,127 | -1.59(-0.86%) |
Jan 22, 2020 | 182.70 | 186.42 | 182.70 | 186.11 | 842 | +0.17(+0.09%) |
Jan 21, 2020 | 184.25 | 186.11 | 183.94 | 185.94 | 435 | +3.55(+1.94%) |
Jan 17, 2020 | 180.22 | 182.70 | 180.22 | 182.39 | 122 | +0.66(+0.36%) |
Jan 16, 2020 | 183.94 | 183.94 | 181.53 | 181.74 | 773 | -6.48(-3.44%) |
Jan 15, 2020 | 186.48 | 189.21 | 185.68 | 188.22 | 635 | -0.37(-0.19%) |
Jan 14, 2020 | 188.90 | 188.98 | 186.73 | 188.59 | 462 | -1.55(-0.81%) |
Jan 13, 2020 | 194.16 | 195.09 | 189.82 | 190.13 | 664 | -4.65(-2.38%) |
Jan 10, 2020 | 194.44 | 195.49 | 193.23 | 194.78 | 145 | +2.17(+1.13%) |
Jan 09, 2020 | 193.54 | 193.54 | 192.61 | 192.61 | 263 | -1.85(-0.95%) |
Jan 08, 2020 | 195.40 | 195.40 | 192.30 | 194.46 | 1,044 | -0.94(-0.48%) |
Jan 07, 2020 | 193.92 | 195.40 | 193.92 | 195.40 | 199 | +1.34(+0.69%) |
Jan 06, 2020 | 198.19 | 198.19 | 193.66 | 194.06 | 979 | +0.83(+0.43%) |
Jan 03, 2020 | 198.50 | 198.50 | 192.82 | 193.23 | 277 | +2.16(+1.13%) |
Jan 02, 2020 | 188.28 | 195.09 | 188.28 | 191.06 | 1,484 | +0.05(+0.03%) |
Dec 31, 2019 | 191.06 | 191.37 | 189.51 | 191.01 | 293 | -0.98(-0.51%) |
Dec 30, 2019 | 191.06 | 193.54 | 190.29 | 191.99 | 385 | +0.31(+0.16%) |
Dec 27, 2019 | 189.21 | 191.68 | 189.21 | 191.68 | 209 | +1.19(+0.62%) |
Dec 26, 2019 | 190.72 | 191.68 | 190.44 | 190.49 | 116 | -1.03(-0.54%) |
Dec 24, 2019 | 191.06 | 191.90 | 190.75 | 191.52 | 213 | +0.58(+0.30%) |
Dec 23, 2019 | 190.01 | 192.10 | 189.79 | 190.94 | 839 | +0.15(+0.08%) |
Dec 20, 2019 | 192.80 | 192.80 | 190.28 | 190.79 | 187 | -2.93(-1.51%) |
Dec 19, 2019 | 195.58 | 195.58 | 193.72 | 193.72 | 176 | -2.33(-1.19%) |
Dec 18, 2019 | 197.74 | 197.74 | 196.05 | 196.05 | 87 | -0.45(-0.23%) |
Dec 17, 2019 | 198.36 | 198.36 | 195.89 | 196.50 | 453 | -2.01(-1.01%) |
Dec 16, 2019 | 198.05 | 198.51 | 195.89 | 198.51 | 390 | -3.55(-1.76%) |
Dec 13, 2019 | 199.59 | 203.58 | 197.12 | 202.06 | 229 | +3.40(+1.71%) |
Dec 12, 2019 | 202.37 | 205.16 | 197.74 | 198.67 | 754 | -7.11(-3.45%) |
Dec 11, 2019 | 206.08 | 207.32 | 205.48 | 205.77 | 120 | -1.30(-0.63%) |
Dec 10, 2019 | 206.39 | 207.89 | 205.77 | 207.08 | 27 | +1.23(+0.60%) |
Dec 09, 2019 | 205.16 | 205.96 | 204.51 | 205.85 | 134 | +2.31(+1.14%) |
Dec 06, 2019 | 204.54 | 204.54 | 201.96 | 203.54 | 346 | -5.94(-2.84%) |
Dec 05, 2019 | 208.55 | 211.03 | 207.94 | 209.48 | 340 | -1.24(-0.59%) |
Dec 04, 2019 | 212.88 | 213.17 | 207.32 | 210.72 | 199 | -4.94(-2.29%) |
Dec 03, 2019 | 217.51 | 220.01 | 215.50 | 215.66 | 761 | +3.66(+1.73%) |