Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 175.97 | 178.95 | 172.85 | 177.99 | 5,829,600 | -3.55(-1.96%) |
Feb 27, 2020 | 183.46 | 186.83 | 181.39 | 181.54 | 3,199,578 | -4.97(-2.66%) |
Feb 26, 2020 | 188.33 | 191.27 | 186.27 | 186.51 | 2,238,630 | +0.34(+0.18%) |
Feb 25, 2020 | 194.65 | 195.08 | 185.29 | 186.17 | 2,651,988 | -7.22(-3.73%) |
Feb 24, 2020 | 196.82 | 198.81 | 192.84 | 193.39 | 2,545,260 | -10.97(-5.37%) |
Feb 21, 2020 | 204.12 | 204.98 | 202.23 | 204.36 | 2,202,300 | -1.74(-0.84%) |
Feb 20, 2020 | 203.66 | 206.33 | 202.57 | 206.10 | 1,909,695 | +1.14(+0.55%) |
Feb 19, 2020 | 198.71 | 206.19 | 198.71 | 204.96 | 2,213,337 | +3.40(+1.69%) |
Feb 18, 2020 | 200.44 | 201.67 | 199.90 | 201.56 | 1,628,322 | +0.44(+0.22%) |
Feb 14, 2020 | 200.33 | 201.45 | 198.14 | 201.12 | 1,911,300 | +1.00(+0.50%) |
Feb 13, 2020 | 199.67 | 200.30 | 197.50 | 200.12 | 2,261,769 | +2.50(+1.27%) |
Feb 12, 2020 | 197.19 | 198.32 | 196.13 | 197.61 | 1,393,986 | +1.67(+0.85%) |
Feb 11, 2020 | 196.22 | 196.87 | 195.25 | 195.94 | 1,292,904 | +0.96(+0.49%) |
Feb 10, 2020 | 192.96 | 195.03 | 192.23 | 194.98 | 1,208,859 | +1.83(+0.95%) |
Feb 07, 2020 | 193.78 | 194.34 | 192.78 | 193.14 | 1,806,300 | -0.71(-0.36%) |
Feb 06, 2020 | 192.67 | 194.54 | 191.77 | 193.85 | 1,329,906 | +1.66(+0.87%) |
Feb 05, 2020 | 193.79 | 193.83 | 190.93 | 192.19 | 1,548,189 | +0.83(+0.43%) |
Feb 04, 2020 | 192.06 | 195.00 | 190.89 | 191.36 | 1,842,651 | +2.82(+1.49%) |
Feb 03, 2020 | 187.43 | 188.75 | 186.20 | 188.54 | 2,771,568 | +1.95(+1.04%) |
Jan 31, 2020 | 189.28 | 190.07 | 185.01 | 186.59 | 2,303,400 | -3.69(-1.94%) |
Jan 30, 2020 | 189.55 | 191.58 | 186.06 | 190.28 | 2,236,620 | -0.19(-0.10%) |
Jan 29, 2020 | 191.67 | 192.57 | 189.33 | 190.47 | 1,694,475 | +0.56(+0.29%) |
Jan 28, 2020 | 190.11 | 191.15 | 189.17 | 189.91 | 2,549,979 | +0.74(+0.39%) |
Jan 27, 2020 | 190.64 | 191.00 | 186.42 | 189.17 | 4,478,661 | -7.23(-3.68%) |
Jan 24, 2020 | 201.60 | 201.67 | 194.61 | 196.40 | 6,267,000 | -8.60(-4.20%) |
Jan 23, 2020 | 203.95 | 205.00 | 202.20 | 205.00 | 2,909,754 | +1.59(+0.78%) |
Jan 22, 2020 | 201.67 | 204.83 | 200.84 | 203.41 | 2,030,874 | +2.86(+1.43%) |
Jan 21, 2020 | 199.43 | 200.83 | 199.12 | 200.55 | 1,504,068 | +0.54(+0.27%) |
Jan 17, 2020 | 200.18 | 200.28 | 198.00 | 200.01 | 1,777,500 | +0.58(+0.29%) |
Jan 16, 2020 | 200.53 | 201.27 | 197.69 | 199.43 | 1,496,730 | +0.35(+0.18%) |
Jan 15, 2020 | 200.90 | 201.83 | 198.67 | 199.08 | 1,295,595 | -1.82(-0.90%) |
Jan 14, 2020 | 200.91 | 201.43 | 199.20 | 200.90 | 1,335,936 | -0.14(-0.07%) |
Jan 13, 2020 | 200.16 | 202.31 | 199.62 | 201.04 | 1,845,705 | +1.47(+0.74%) |
Jan 10, 2020 | 201.83 | 205.52 | 199.30 | 199.57 | 3,848,100 | +4.31(+2.21%) |
Jan 09, 2020 | 195.84 | 196.58 | 194.03 | 195.26 | 2,989,173 | +1.34(+0.69%) |
Jan 08, 2020 | 193.85 | 195.12 | 192.20 | 193.93 | 2,679,183 | -0.34(-0.18%) |
Jan 07, 2020 | 196.65 | 196.65 | 191.25 | 194.27 | 3,515,016 | -4.32(-2.18%) |
Jan 06, 2020 | 196.67 | 199.21 | 195.98 | 198.59 | 1,574,277 | +0.81(+0.41%) |
Jan 03, 2020 | 196.06 | 198.19 | 194.05 | 197.78 | 1,256,700 | -1.31(-0.66%) |
Jan 02, 2020 | 198.57 | 199.28 | 196.93 | 199.09 | 1,622,850 | +2.04(+1.03%) |
Dec 31, 2019 | 197.10 | 197.99 | 196.08 | 197.05 | 1,344,000 | -0.06(-0.03%) |
Dec 30, 2019 | 199.33 | 200.33 | 196.67 | 197.11 | 1,133,061 | -2.19(-1.10%) |
Dec 27, 2019 | 199.46 | 200.53 | 198.56 | 199.29 | 1,287,000 | -0.05(-0.03%) |
Dec 26, 2019 | 199.63 | 199.67 | 197.67 | 199.35 | 994,518 | -0.26(-0.13%) |
Dec 24, 2019 | 198.67 | 199.77 | 197.77 | 199.60 | 838,800 | +0.46(+0.23%) |
Dec 23, 2019 | 197.33 | 199.67 | 196.10 | 199.14 | 1,233,681 | +2.04(+1.03%) |
Dec 20, 2019 | 197.15 | 197.77 | 195.82 | 197.10 | 3,351,900 | +0.87(+0.44%) |
Dec 19, 2019 | 198.21 | 198.21 | 195.40 | 196.24 | 1,726,572 | -1.19(-0.60%) |
Dec 18, 2019 | 197.42 | 198.68 | 196.95 | 197.42 | 1,639,338 | -0.48(-0.24%) |
Dec 17, 2019 | 196.90 | 198.67 | 195.70 | 197.91 | 1,873,506 | +1.23(+0.62%) |
Dec 16, 2019 | 195.00 | 197.11 | 194.01 | 196.68 | 1,757,346 | +3.46(+1.79%) |
Dec 13, 2019 | 193.63 | 194.78 | 192.53 | 193.22 | 1,088,700 | -0.44(-0.23%) |
Dec 12, 2019 | 191.83 | 194.87 | 190.96 | 193.66 | 1,162,278 | +2.06(+1.08%) |
Dec 11, 2019 | 192.67 | 192.78 | 190.99 | 191.60 | 1,067,634 | -0.19(-0.10%) |
Dec 10, 2019 | 191.52 | 192.64 | 190.97 | 191.79 | 1,109,541 | +0.73(+0.38%) |
Dec 09, 2019 | 194.58 | 195.45 | 190.86 | 191.06 | 2,361,939 | -4.13(-2.12%) |
Dec 06, 2019 | 194.88 | 196.22 | 194.15 | 195.19 | 1,566,300 | +1.59(+0.82%) |
Dec 05, 2019 | 194.24 | 195.19 | 193.18 | 193.60 | 1,424,178 | -0.51(-0.26%) |
Dec 04, 2019 | 193.41 | 194.95 | 192.74 | 194.11 | 1,039,608 | +1.03(+0.54%) |
Dec 03, 2019 | 192.93 | 193.92 | 191.96 | 193.08 | 1,597,953 | -2.72(-1.39%) |