Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 196.64 | 201.51 | 193.40 | 198.65 | 2,601,986 | -4.05(-2.00%) |
Feb 27, 2020 | 209.75 | 211.01 | 202.61 | 202.70 | 1,559,103 | -10.34(-4.85%) |
Feb 26, 2020 | 213.43 | 217.24 | 212.67 | 213.04 | 1,448,483 | +0.03(+0.01%) |
Feb 25, 2020 | 222.10 | 222.87 | 212.40 | 213.01 | 1,573,951 | -9.08(-4.09%) |
Feb 24, 2020 | 225.92 | 227.12 | 221.32 | 222.09 | 1,419,867 | -8.54(-3.70%) |
Feb 21, 2020 | 230.88 | 231.19 | 229.48 | 230.63 | 1,754,372 | -0.39(-0.17%) |
Feb 20, 2020 | 230.57 | 231.57 | 228.04 | 231.02 | 1,020,284 | -0.38(-0.16%) |
Feb 19, 2020 | 231.93 | 232.48 | 230.67 | 231.40 | 1,020,335 | +0.07(+0.03%) |
Feb 18, 2020 | 231.48 | 232.10 | 230.63 | 231.33 | 948,464 | -0.24(-0.11%) |
Feb 14, 2020 | 230.86 | 231.60 | 230.34 | 231.57 | 719,481 | +1.02(+0.44%) |
Feb 13, 2020 | 229.65 | 231.85 | 229.08 | 230.55 | 736,492 | +0.71(+0.31%) |
Feb 12, 2020 | 228.67 | 230.40 | 228.50 | 229.84 | 762,821 | +1.53(+0.67%) |
Feb 11, 2020 | 229.10 | 230.03 | 228.14 | 228.31 | 1,067,287 | +0.63(+0.28%) |
Feb 10, 2020 | 227.49 | 227.94 | 226.42 | 227.68 | 952,488 | +1.62(+0.72%) |
Feb 07, 2020 | 226.50 | 227.37 | 225.35 | 226.06 | 807,814 | -1.03(-0.45%) |
Feb 06, 2020 | 226.79 | 227.60 | 225.07 | 227.09 | 1,677,759 | +0.71(+0.31%) |
Feb 05, 2020 | 224.98 | 226.67 | 219.93 | 226.39 | 1,758,676 | +2.89(+1.29%) |
Feb 04, 2020 | 221.53 | 224.33 | 220.06 | 223.50 | 1,600,047 | +3.69(+1.68%) |
Feb 03, 2020 | 216.99 | 220.41 | 215.61 | 219.81 | 1,812,673 | +3.89(+1.80%) |
Jan 31, 2020 | 217.40 | 217.68 | 215.11 | 215.92 | 1,764,875 | -2.44(-1.12%) |
Jan 30, 2020 | 213.76 | 218.66 | 213.59 | 218.37 | 1,187,480 | +3.75(+1.74%) |
Jan 29, 2020 | 215.22 | 215.22 | 213.07 | 214.62 | 783,798 | +0.74(+0.35%) |
Jan 28, 2020 | 211.74 | 214.76 | 211.43 | 213.88 | 1,479,718 | +2.69(+1.28%) |
Jan 27, 2020 | 217.45 | 217.88 | 211.08 | 211.18 | 1,513,366 | -9.48(-4.30%) |
Jan 24, 2020 | 214.86 | 221.26 | 214.86 | 220.66 | 1,949,499 | +6.03(+2.81%) |
Jan 23, 2020 | 213.31 | 215.03 | 211.34 | 214.64 | 1,185,487 | -0.68(-0.32%) |
Jan 22, 2020 | 215.83 | 216.31 | 214.30 | 215.32 | 1,025,769 | +0.78(+0.36%) |
Jan 21, 2020 | 213.89 | 216.29 | 212.87 | 214.54 | 1,879,292 | +0.16(+0.08%) |
Jan 17, 2020 | 213.52 | 214.69 | 212.72 | 214.38 | 2,052,977 | +1.11(+0.52%) |
Jan 16, 2020 | 214.26 | 214.58 | 213.00 | 213.26 | 836,482 | +0.28(+0.13%) |
Jan 15, 2020 | 212.64 | 214.13 | 211.45 | 212.98 | 861,719 | +0.85(+0.40%) |
Jan 14, 2020 | 213.50 | 214.37 | 211.56 | 212.13 | 1,043,790 | -2.12(-0.99%) |
Jan 13, 2020 | 210.18 | 214.62 | 210.11 | 214.25 | 1,522,125 | +4.40(+2.09%) |
Jan 10, 2020 | 212.12 | 212.83 | 209.18 | 209.85 | 1,049,152 | -1.36(-0.64%) |
Jan 09, 2020 | 208.11 | 211.42 | 207.39 | 211.21 | 1,460,336 | +4.89(+2.37%) |
Jan 08, 2020 | 205.97 | 207.09 | 204.30 | 206.32 | 1,067,588 | +1.11(+0.54%) |
Jan 07, 2020 | 203.89 | 206.99 | 203.44 | 205.20 | 1,679,247 | +0.87(+0.42%) |
Jan 06, 2020 | 203.66 | 206.37 | 203.46 | 204.34 | 1,921,352 | -0.09(-0.04%) |
Jan 03, 2020 | 206.82 | 208.29 | 204.41 | 204.43 | 1,890,795 | -4.65(-2.22%) |
Jan 02, 2020 | 212.79 | 214.19 | 208.80 | 209.07 | 1,459,909 | -3.48(-1.64%) |
Dec 31, 2019 | 212.27 | 212.68 | 211.15 | 212.56 | 582,727 | +0.74(+0.35%) |
Dec 30, 2019 | 212.25 | 212.49 | 210.92 | 211.82 | 523,086 | -0.14(-0.07%) |
Dec 27, 2019 | 213.44 | 213.60 | 211.53 | 211.96 | 462,180 | -0.53(-0.25%) |
Dec 26, 2019 | 212.70 | 212.70 | 211.34 | 212.49 | 383,043 | +0.93(+0.44%) |
Dec 24, 2019 | 211.50 | 212.53 | 210.62 | 211.56 | 180,650 | -0.08(-0.04%) |
Dec 23, 2019 | 212.48 | 212.75 | 210.96 | 211.65 | 923,292 | +0.13(+0.06%) |
Dec 20, 2019 | 210.58 | 212.26 | 209.87 | 211.52 | 1,931,159 | +1.75(+0.83%) |
Dec 19, 2019 | 209.57 | 211.73 | 209.57 | 209.77 | 1,014,109 | -0.05(-0.02%) |
Dec 18, 2019 | 211.60 | 211.99 | 207.54 | 209.82 | 1,173,286 | -2.25(-1.06%) |
Dec 17, 2019 | 211.32 | 213.05 | 210.47 | 212.07 | 1,356,302 | +1.05(+0.50%) |
Dec 16, 2019 | 208.92 | 211.14 | 208.63 | 211.01 | 1,210,113 | +3.33(+1.60%) |
Dec 13, 2019 | 208.45 | 211.06 | 207.52 | 207.69 | 978,800 | -1.49(-0.71%) |
Dec 12, 2019 | 206.83 | 209.54 | 206.43 | 209.18 | 2,419,078 | +2.61(+1.26%) |
Dec 11, 2019 | 207.38 | 207.44 | 205.60 | 206.57 | 1,386,627 | +0.00(+0.00%) |
Dec 10, 2019 | 207.71 | 208.56 | 206.45 | 206.57 | 1,031,962 | -1.19(-0.57%) |
Dec 09, 2019 | 209.13 | 209.85 | 207.76 | 207.76 | 1,087,068 | -1.09(-0.52%) |
Dec 06, 2019 | 209.54 | 209.62 | 208.41 | 208.85 | 698,492 | +1.41(+0.68%) |
Dec 05, 2019 | 206.26 | 208.13 | 206.18 | 207.43 | 1,143,488 | +1.39(+0.67%) |
Dec 04, 2019 | 207.47 | 208.25 | 206.05 | 206.05 | 1,080,842 | -0.69(-0.34%) |
Dec 03, 2019 | 206.95 | 208.30 | 205.20 | 206.74 | 1,373,317 | -1.15(-0.55%) |