Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.19 | 154.97 | 138.37 | 154.19 | 1,502,114 | +9.34(+6.45%) |
Feb 27, 2020 | 141.48 | 148.68 | 140.28 | 144.85 | 1,012,234 | -4.65(-3.11%) |
Feb 26, 2020 | 150.75 | 154.88 | 148.32 | 149.50 | 871,400 | -0.74(-0.49%) |
Feb 25, 2020 | 157.64 | 160.01 | 149.52 | 150.24 | 1,084,155 | -5.44(-3.49%) |
Feb 24, 2020 | 157.50 | 161.72 | 155.37 | 155.68 | 1,342,427 | -13.64(-8.06%) |
Feb 21, 2020 | 163.52 | 169.99 | 153.72 | 169.32 | 3,015,247 | -4.27(-2.46%) |
Feb 20, 2020 | 173.87 | 174.78 | 168.46 | 173.59 | 1,572,109 | -0.21(-0.12%) |
Feb 19, 2020 | 174.08 | 177.26 | 172.18 | 173.81 | 985,813 | +1.21(+0.70%) |
Feb 18, 2020 | 169.02 | 174.14 | 165.27 | 172.59 | 616,820 | +0.05(+0.03%) |
Feb 14, 2020 | 176.90 | 177.56 | 171.76 | 172.54 | 426,659 | -3.64(-2.07%) |
Feb 13, 2020 | 177.27 | 179.07 | 175.54 | 176.18 | 395,362 | -3.21(-1.79%) |
Feb 12, 2020 | 179.18 | 181.48 | 178.18 | 179.40 | 346,610 | +1.57(+0.88%) |
Feb 11, 2020 | 177.18 | 181.71 | 175.96 | 177.82 | 560,223 | +2.19(+1.25%) |
Feb 10, 2020 | 170.76 | 175.76 | 169.96 | 175.63 | 373,883 | +3.57(+2.08%) |
Feb 07, 2020 | 175.17 | 175.95 | 171.82 | 172.06 | 442,622 | -5.14(-2.90%) |
Feb 06, 2020 | 178.52 | 178.52 | 175.36 | 177.19 | 338,047 | -0.46(-0.26%) |
Feb 05, 2020 | 178.34 | 179.32 | 172.99 | 177.65 | 610,336 | +3.22(+1.85%) |
Feb 04, 2020 | 172.62 | 177.30 | 171.63 | 174.43 | 1,168,364 | +6.76(+4.03%) |
Feb 03, 2020 | 171.10 | 173.44 | 166.12 | 167.67 | 911,023 | -3.40(-1.99%) |
Jan 31, 2020 | 176.78 | 177.58 | 170.07 | 171.07 | 964,335 | -7.04(-3.95%) |
Jan 30, 2020 | 180.50 | 182.06 | 175.03 | 178.11 | 796,531 | -4.58(-2.51%) |
Jan 29, 2020 | 190.22 | 190.22 | 182.68 | 182.69 | 557,821 | -8.60(-4.50%) |
Jan 28, 2020 | 186.92 | 189.86 | 181.42 | 191.29 | 608,899 | -0.22(-0.12%) |
Jan 27, 2020 | 191.53 | 191.53 | 183.90 | 191.52 | 1,191,709 | -8.58(-4.29%) |
Jan 24, 2020 | 206.81 | 207.43 | 199.47 | 200.10 | 575,882 | -4.82(-2.35%) |
Jan 23, 2020 | 206.40 | 207.66 | 204.24 | 204.92 | 283,490 | -1.94(-0.94%) |
Jan 22, 2020 | 208.31 | 209.50 | 206.23 | 206.86 | 271,693 | +0.67(+0.32%) |
Jan 21, 2020 | 205.24 | 207.79 | 204.95 | 206.19 | 304,196 | -0.50(-0.24%) |
Jan 17, 2020 | 207.69 | 208.60 | 205.69 | 206.68 | 280,011 | -0.16(-0.08%) |
Jan 16, 2020 | 208.29 | 210.22 | 204.01 | 206.85 | 508,787 | +0.13(+0.06%) |
Jan 15, 2020 | 212.07 | 213.14 | 206.03 | 206.72 | 389,500 | -5.35(-2.52%) |
Jan 14, 2020 | 211.69 | 212.76 | 207.30 | 212.07 | 513,897 | +0.13(+0.06%) |
Jan 13, 2020 | 212.08 | 214.92 | 210.71 | 211.95 | 306,569 | +2.16(+1.03%) |
Jan 10, 2020 | 212.67 | 214.03 | 209.43 | 209.79 | 400,193 | -1.94(-0.92%) |
Jan 09, 2020 | 211.90 | 215.76 | 209.32 | 211.73 | 601,896 | +3.52(+1.69%) |
Jan 08, 2020 | 206.83 | 209.94 | 204.91 | 208.22 | 391,730 | +1.18(+0.57%) |
Jan 07, 2020 | 208.20 | 209.30 | 206.14 | 207.03 | 419,852 | +1.30(+0.63%) |
Jan 06, 2020 | 200.05 | 206.02 | 198.96 | 205.73 | 507,470 | +3.38(+1.67%) |
Jan 03, 2020 | 202.17 | 205.28 | 201.22 | 202.35 | 447,359 | -4.37(-2.11%) |
Jan 02, 2020 | 202.95 | 206.72 | 200.28 | 206.72 | 453,160 | +6.62(+3.31%) |
Dec 31, 2019 | 201.22 | 203.35 | 199.36 | 200.10 | 332,636 | -1.70(-0.84%) |
Dec 30, 2019 | 206.71 | 207.46 | 196.24 | 201.80 | 593,903 | -4.74(-2.29%) |
Dec 27, 2019 | 211.28 | 212.17 | 205.94 | 206.54 | 580,310 | -3.36(-1.60%) |
Dec 26, 2019 | 197.33 | 210.37 | 196.81 | 209.90 | 1,429,655 | +12.97(+6.59%) |
Dec 24, 2019 | 197.91 | 197.91 | 195.29 | 196.93 | 168,377 | +0.05(+0.02%) |
Dec 23, 2019 | 196.11 | 198.75 | 195.83 | 196.88 | 331,881 | +1.99(+1.02%) |
Dec 20, 2019 | 194.71 | 196.58 | 193.83 | 194.89 | 908,724 | +1.07(+0.55%) |
Dec 19, 2019 | 191.70 | 194.35 | 190.65 | 193.82 | 310,792 | +2.69(+1.41%) |
Dec 18, 2019 | 194.79 | 195.28 | 190.46 | 191.13 | 409,752 | -3.44(-1.77%) |
Dec 17, 2019 | 192.98 | 195.26 | 191.62 | 194.57 | 767,408 | +2.07(+1.07%) |
Dec 16, 2019 | 190.81 | 195.15 | 189.35 | 192.50 | 526,374 | +4.20(+2.23%) |
Dec 13, 2019 | 189.56 | 190.95 | 185.76 | 188.29 | 419,965 | -1.36(-0.72%) |
Dec 12, 2019 | 187.41 | 192.56 | 186.67 | 189.65 | 455,093 | +2.93(+1.57%) |
Dec 11, 2019 | 183.92 | 187.02 | 179.92 | 186.72 | 496,302 | +3.22(+1.76%) |
Dec 10, 2019 | 183.43 | 185.95 | 183.15 | 183.50 | 351,736 | +0.12(+0.06%) |
Dec 09, 2019 | 187.99 | 189.56 | 183.36 | 183.38 | 406,418 | -4.66(-2.48%) |
Dec 06, 2019 | 188.10 | 190.19 | 187.72 | 188.04 | 377,320 | +2.90(+1.57%) |
Dec 05, 2019 | 189.54 | 190.75 | 184.72 | 185.14 | 292,328 | -3.79(-2.01%) |
Dec 04, 2019 | 187.02 | 190.54 | 187.02 | 188.93 | 301,303 | +3.04(+1.63%) |
Dec 03, 2019 | 183.61 | 186.43 | 182.70 | 185.90 | 408,871 | -1.74(-0.93%) |