Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 197.38 | 199.57 | 191.69 | 196.67 | 13,086,585 | -6.22(-3.07%) |
Feb 27, 2020 | 208.61 | 212.00 | 202.74 | 202.89 | 8,429,947 | -9.52(-4.48%) |
Feb 26, 2020 | 215.86 | 217.61 | 211.54 | 212.41 | 7,712,656 | -1.90(-0.88%) |
Feb 25, 2020 | 222.18 | 222.97 | 213.50 | 214.31 | 8,923,797 | -2.09(-0.97%) |
Feb 24, 2020 | 215.30 | 219.48 | 214.60 | 216.40 | 5,919,575 | -5.09(-2.30%) |
Feb 21, 2020 | 222.54 | 223.32 | 220.28 | 221.49 | 4,298,837 | -1.52(-0.68%) |
Feb 20, 2020 | 220.00 | 223.10 | 218.61 | 223.01 | 4,099,125 | +3.05(+1.39%) |
Feb 19, 2020 | 221.10 | 221.64 | 219.39 | 219.96 | 3,004,007 | -0.27(-0.12%) |
Feb 18, 2020 | 221.04 | 222.19 | 219.53 | 220.23 | 3,204,000 | -0.98(-0.44%) |
Feb 14, 2020 | 219.78 | 221.37 | 219.05 | 221.21 | 3,147,422 | +2.41(+1.10%) |
Feb 13, 2020 | 217.55 | 219.92 | 217.03 | 218.80 | 2,733,854 | +0.69(+0.32%) |
Feb 12, 2020 | 218.60 | 218.75 | 215.62 | 218.11 | 3,977,793 | -0.04(-0.02%) |
Feb 11, 2020 | 217.22 | 218.88 | 216.85 | 218.15 | 2,982,233 | +0.93(+0.43%) |
Feb 10, 2020 | 213.60 | 217.22 | 213.22 | 217.22 | 2,844,438 | +2.99(+1.39%) |
Feb 07, 2020 | 215.62 | 216.25 | 213.53 | 214.24 | 2,720,418 | -1.39(-0.64%) |
Feb 06, 2020 | 214.87 | 216.13 | 214.40 | 215.62 | 4,353,412 | +0.66(+0.31%) |
Feb 05, 2020 | 214.05 | 215.16 | 212.94 | 214.97 | 4,285,048 | +2.81(+1.32%) |
Feb 04, 2020 | 211.28 | 213.39 | 211.28 | 212.16 | 3,881,757 | +3.12(+1.49%) |
Feb 03, 2020 | 207.91 | 210.83 | 207.06 | 209.03 | 5,650,124 | +3.11(+1.51%) |
Jan 31, 2020 | 210.32 | 210.56 | 205.74 | 205.93 | 5,875,815 | -4.23(-2.01%) |
Jan 30, 2020 | 209.45 | 210.62 | 209.06 | 210.16 | 5,189,324 | -1.11(-0.53%) |
Jan 29, 2020 | 212.07 | 212.95 | 210.71 | 211.27 | 2,840,075 | +0.15(+0.07%) |
Jan 28, 2020 | 209.29 | 212.38 | 208.86 | 211.13 | 4,011,811 | +2.41(+1.15%) |
Jan 27, 2020 | 206.02 | 209.87 | 206.02 | 208.72 | 3,982,764 | -0.73(-0.35%) |
Jan 24, 2020 | 211.67 | 212.55 | 208.15 | 209.45 | 4,948,480 | -1.49(-0.71%) |
Jan 23, 2020 | 209.57 | 212.00 | 208.22 | 210.94 | 5,115,040 | +0.68(+0.32%) |
Jan 22, 2020 | 211.07 | 213.54 | 210.25 | 210.26 | 4,464,089 | -0.04(-0.02%) |
Jan 21, 2020 | 209.03 | 210.95 | 208.60 | 210.31 | 5,398,169 | +0.94(+0.45%) |
Jan 17, 2020 | 207.29 | 209.99 | 206.66 | 209.37 | 8,838,590 | +2.79(+1.35%) |
Jan 16, 2020 | 203.97 | 206.62 | 203.49 | 206.58 | 5,963,540 | +3.82(+1.88%) |
Jan 15, 2020 | 200.68 | 203.11 | 200.54 | 202.76 | 3,811,969 | +1.61(+0.80%) |
Jan 14, 2020 | 200.85 | 203.09 | 200.70 | 201.15 | 4,336,643 | -0.48(-0.24%) |
Jan 13, 2020 | 202.68 | 202.69 | 201.04 | 201.63 | 6,713,402 | -0.79(-0.39%) |
Jan 10, 2020 | 202.91 | 203.57 | 201.35 | 202.43 | 4,681,755 | -0.88(-0.43%) |
Jan 09, 2020 | 201.00 | 203.63 | 200.29 | 203.30 | 5,365,058 | +3.07(+1.53%) |
Jan 08, 2020 | 197.53 | 201.30 | 197.41 | 200.23 | 5,445,500 | +2.95(+1.50%) |
Jan 07, 2020 | 198.16 | 199.12 | 195.82 | 197.28 | 6,298,122 | -1.30(-0.65%) |
Jan 06, 2020 | 195.45 | 198.62 | 195.37 | 198.58 | 6,294,548 | +0.93(+0.47%) |
Jan 03, 2020 | 196.03 | 198.33 | 195.68 | 197.65 | 3,794,518 | -0.66(-0.33%) |
Jan 02, 2020 | 197.79 | 198.40 | 196.67 | 198.31 | 4,359,479 | +1.16(+0.59%) |
Dec 31, 2019 | 196.00 | 197.27 | 195.40 | 197.15 | 4,198,261 | +0.97(+0.49%) |
Dec 30, 2019 | 198.95 | 199.06 | 195.50 | 196.19 | 4,377,915 | -2.40(-1.21%) |
Dec 27, 2019 | 199.70 | 200.23 | 198.42 | 198.59 | 3,414,701 | -0.77(-0.39%) |
Dec 26, 2019 | 199.28 | 199.66 | 198.25 | 199.36 | 2,934,419 | +0.14(+0.07%) |
Dec 24, 2019 | 198.16 | 199.56 | 197.91 | 199.22 | 2,503,981 | +1.32(+0.67%) |
Dec 23, 2019 | 200.42 | 200.42 | 197.84 | 197.90 | 4,368,219 | -1.79(-0.90%) |
Dec 20, 2019 | 199.15 | 200.03 | 198.44 | 199.69 | 8,615,618 | +0.88(+0.44%) |
Dec 19, 2019 | 197.24 | 199.31 | 197.06 | 198.81 | 5,986,960 | +2.00(+1.02%) |
Dec 18, 2019 | 197.00 | 198.25 | 196.49 | 196.81 | 7,396,269 | +0.25(+0.13%) |
Dec 17, 2019 | 195.02 | 198.12 | 194.89 | 196.56 | 8,389,451 | +1.98(+1.02%) |
Dec 16, 2019 | 193.59 | 195.65 | 193.47 | 194.58 | 6,479,717 | +1.31(+0.68%) |
Dec 13, 2019 | 191.50 | 193.41 | 190.19 | 193.27 | 7,609,971 | +1.84(+0.96%) |
Dec 12, 2019 | 191.85 | 193.32 | 190.25 | 191.43 | 10,982,539 | +0.04(+0.02%) |
Dec 11, 2019 | 190.52 | 192.88 | 190.14 | 191.39 | 9,176,707 | -3.79(-1.94%) |
Dec 10, 2019 | 195.47 | 195.63 | 194.19 | 195.19 | 5,165,062 | -0.30(-0.15%) |
Dec 09, 2019 | 193.46 | 196.70 | 193.36 | 195.48 | 5,661,385 | +2.03(+1.05%) |
Dec 06, 2019 | 193.39 | 194.43 | 193.11 | 193.45 | 4,645,756 | +1.16(+0.60%) |
Dec 05, 2019 | 193.53 | 193.65 | 191.19 | 192.30 | 5,073,605 | -0.99(-0.51%) |
Dec 04, 2019 | 192.75 | 194.07 | 192.47 | 193.29 | 4,714,456 | +1.32(+0.69%) |
Dec 03, 2019 | 194.17 | 194.17 | 191.01 | 191.97 | 7,499,119 | -3.25(-1.66%) |