Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 182.99 | 190.00 | 176.62 | 189.97 | 1,255,200 | +6.22(+3.39%) |
Feb 27, 2020 | 174.54 | 187.34 | 172.77 | 183.75 | 1,873,143 | +3.74(+2.08%) |
Feb 26, 2020 | 188.00 | 198.26 | 179.06 | 180.01 | 3,118,483 | -16.72(-8.50%) |
Feb 25, 2020 | 209.16 | 210.82 | 194.27 | 196.73 | 773,527 | -10.58(-5.10%) |
Feb 24, 2020 | 205.50 | 208.80 | 202.71 | 207.31 | 480,092 | -5.00(-2.36%) |
Feb 21, 2020 | 215.70 | 216.15 | 210.71 | 212.31 | 339,300 | -4.13(-1.91%) |
Feb 20, 2020 | 215.70 | 216.84 | 210.36 | 216.44 | 347,955 | +0.77(+0.36%) |
Feb 19, 2020 | 214.90 | 219.85 | 213.78 | 215.67 | 451,529 | +3.40(+1.60%) |
Feb 18, 2020 | 211.87 | 214.22 | 210.56 | 212.27 | 499,060 | -0.05(-0.02%) |
Feb 14, 2020 | 205.62 | 212.84 | 205.62 | 212.32 | 1,002,400 | +6.91(+3.36%) |
Feb 13, 2020 | 200.00 | 207.28 | 198.48 | 205.41 | 438,223 | +3.60(+1.78%) |
Feb 12, 2020 | 203.60 | 203.60 | 200.50 | 201.81 | 461,386 | -1.44(-0.71%) |
Feb 11, 2020 | 204.35 | 205.52 | 202.16 | 203.25 | 410,770 | +0.61(+0.30%) |
Feb 10, 2020 | 199.76 | 203.22 | 199.39 | 202.64 | 342,254 | +2.61(+1.30%) |
Feb 07, 2020 | 198.24 | 202.37 | 197.00 | 200.03 | 400,100 | +1.62(+0.82%) |
Feb 06, 2020 | 194.83 | 202.40 | 194.46 | 198.41 | 410,927 | +4.11(+2.12%) |
Feb 05, 2020 | 198.94 | 199.97 | 193.96 | 194.30 | 403,611 | -3.42(-1.73%) |
Feb 04, 2020 | 197.86 | 200.46 | 196.57 | 197.72 | 462,793 | +2.88(+1.48%) |
Feb 03, 2020 | 195.25 | 196.89 | 194.27 | 194.84 | 445,183 | +0.80(+0.41%) |
Jan 31, 2020 | 196.96 | 199.49 | 193.03 | 194.04 | 471,500 | -2.88(-1.46%) |
Jan 30, 2020 | 194.58 | 197.04 | 193.26 | 196.92 | 443,367 | +1.16(+0.59%) |
Jan 29, 2020 | 194.37 | 197.53 | 194.37 | 195.76 | 554,250 | +2.25(+1.16%) |
Jan 28, 2020 | 193.20 | 195.15 | 192.47 | 193.51 | 660,362 | +0.50(+0.26%) |
Jan 27, 2020 | 189.37 | 193.51 | 188.11 | 193.01 | 389,191 | +0.45(+0.23%) |
Jan 24, 2020 | 192.75 | 193.96 | 191.19 | 192.56 | 301,000 | +0.56(+0.29%) |
Jan 23, 2020 | 190.67 | 192.61 | 189.08 | 192.00 | 377,639 | +0.80(+0.42%) |
Jan 22, 2020 | 192.29 | 193.39 | 190.67 | 191.20 | 263,343 | +0.25(+0.13%) |
Jan 21, 2020 | 187.33 | 192.19 | 186.41 | 190.95 | 488,915 | +2.19(+1.16%) |
Jan 17, 2020 | 190.63 | 191.66 | 187.10 | 188.76 | 359,400 | -2.70(-1.41%) |
Jan 16, 2020 | 186.76 | 192.43 | 186.73 | 191.46 | 479,035 | +4.40(+2.35%) |
Jan 15, 2020 | 185.71 | 189.07 | 184.15 | 187.06 | 777,651 | +1.80(+0.97%) |
Jan 14, 2020 | 184.39 | 186.66 | 182.98 | 185.26 | 682,674 | +0.81(+0.44%) |
Jan 13, 2020 | 182.96 | 185.00 | 181.53 | 184.45 | 481,008 | +1.92(+1.05%) |
Jan 10, 2020 | 182.49 | 184.02 | 180.90 | 182.53 | 441,700 | +1.85(+1.02%) |
Jan 09, 2020 | 178.63 | 183.94 | 177.15 | 180.68 | 574,756 | +3.73(+2.11%) |
Jan 08, 2020 | 175.79 | 178.85 | 175.17 | 176.95 | 454,766 | +1.27(+0.72%) |
Jan 07, 2020 | 177.50 | 179.98 | 174.63 | 175.68 | 577,507 | -2.13(-1.20%) |
Jan 06, 2020 | 170.51 | 179.23 | 169.99 | 177.81 | 646,485 | +6.33(+3.69%) |
Jan 03, 2020 | 168.35 | 172.02 | 167.26 | 171.48 | 359,900 | +1.71(+1.01%) |
Jan 02, 2020 | 171.24 | 173.32 | 167.03 | 169.77 | 536,435 | -1.43(-0.84%) |
Dec 31, 2019 | 168.69 | 171.42 | 168.32 | 171.20 | 376,200 | +1.85(+1.10%) |
Dec 30, 2019 | 172.40 | 173.98 | 168.78 | 169.34 | 486,212 | -3.16(-1.83%) |
Dec 27, 2019 | 171.68 | 173.28 | 170.38 | 172.51 | 397,100 | +0.75(+0.44%) |
Dec 26, 2019 | 172.29 | 173.34 | 171.01 | 171.76 | 260,996 | +0.15(+0.09%) |
Dec 24, 2019 | 171.44 | 172.07 | 170.24 | 171.61 | 345,700 | +0.71(+0.42%) |
Dec 23, 2019 | 173.55 | 173.96 | 170.79 | 170.90 | 466,142 | -1.98(-1.15%) |
Dec 20, 2019 | 172.13 | 175.59 | 170.97 | 172.88 | 635,600 | +2.35(+1.38%) |
Dec 19, 2019 | 173.59 | 173.59 | 169.53 | 170.53 | 668,875 | -1.97(-1.14%) |
Dec 18, 2019 | 175.18 | 176.53 | 172.43 | 172.50 | 652,037 | -2.85(-1.63%) |
Dec 17, 2019 | 175.87 | 176.10 | 173.16 | 175.35 | 528,730 | +0.66(+0.38%) |
Dec 16, 2019 | 176.21 | 176.93 | 174.38 | 174.69 | 460,806 | -0.96(-0.55%) |
Dec 13, 2019 | 172.81 | 176.58 | 172.18 | 175.65 | 519,800 | +2.37(+1.37%) |
Dec 12, 2019 | 179.43 | 181.72 | 172.87 | 173.28 | 486,023 | -6.91(-3.83%) |
Dec 11, 2019 | 177.70 | 180.33 | 175.14 | 180.19 | 802,734 | +1.99(+1.12%) |
Dec 10, 2019 | 181.85 | 182.60 | 177.99 | 178.20 | 581,836 | -2.46(-1.36%) |
Dec 09, 2019 | 184.32 | 185.00 | 180.31 | 180.66 | 473,964 | -3.30(-1.79%) |
Dec 06, 2019 | 186.33 | 186.97 | 183.49 | 183.96 | 363,600 | -0.27(-0.15%) |
Dec 05, 2019 | 182.13 | 184.85 | 180.37 | 184.23 | 814,176 | +1.34(+0.73%) |
Dec 04, 2019 | 184.10 | 185.03 | 181.88 | 182.89 | 409,754 | -1.15(-0.62%) |
Dec 03, 2019 | 179.34 | 184.37 | 177.18 | 184.04 | 531,179 | +2.14(+1.18%) |