Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 169.65 | 176.32 | 169.33 | 176.20 | 4,255,731 | +1.27(+0.72%) |
Feb 27, 2020 | 177.62 | 181.13 | 174.90 | 174.93 | 4,350,889 | -6.27(-3.46%) |
Feb 26, 2020 | 185.71 | 187.65 | 181.07 | 181.20 | 3,115,611 | -2.05(-1.12%) |
Feb 25, 2020 | 191.03 | 192.62 | 182.57 | 183.25 | 2,891,375 | -7.04(-3.70%) |
Feb 24, 2020 | 191.03 | 195.19 | 189.83 | 190.28 | 2,605,125 | -10.04(-5.01%) |
Feb 21, 2020 | 200.99 | 201.63 | 199.75 | 200.33 | 1,785,198 | -1.96(-0.97%) |
Feb 20, 2020 | 203.55 | 204.72 | 199.95 | 202.29 | 2,486,166 | -1.72(-0.84%) |
Feb 19, 2020 | 203.42 | 204.36 | 201.43 | 204.01 | 1,847,483 | +1.61(+0.79%) |
Feb 18, 2020 | 205.66 | 205.70 | 202.15 | 202.40 | 2,217,387 | -3.42(-1.66%) |
Feb 14, 2020 | 206.26 | 206.40 | 204.68 | 205.82 | 1,507,217 | +0.12(+0.06%) |
Feb 13, 2020 | 204.60 | 206.94 | 203.87 | 205.71 | 1,899,890 | +0.10(+0.05%) |
Feb 12, 2020 | 202.33 | 205.82 | 202.13 | 205.61 | 2,236,678 | +4.76(+2.37%) |
Feb 11, 2020 | 201.43 | 202.32 | 200.10 | 200.85 | 1,534,299 | +1.09(+0.55%) |
Feb 10, 2020 | 198.70 | 200.11 | 197.14 | 199.76 | 1,765,382 | -0.27(-0.13%) |
Feb 07, 2020 | 200.90 | 201.03 | 195.89 | 200.03 | 3,537,386 | -2.46(-1.21%) |
Feb 06, 2020 | 201.96 | 204.33 | 196.34 | 202.49 | 4,236,033 | +9.77(+5.07%) |
Feb 05, 2020 | 194.90 | 195.52 | 191.98 | 192.72 | 2,396,213 | +0.86(+0.45%) |
Feb 04, 2020 | 190.88 | 193.58 | 189.98 | 191.85 | 2,352,715 | +4.04(+2.15%) |
Feb 03, 2020 | 187.32 | 190.79 | 186.70 | 187.81 | 2,404,313 | +1.00(+0.53%) |
Jan 31, 2020 | 189.16 | 190.29 | 186.34 | 186.82 | 1,692,956 | -3.36(-1.77%) |
Jan 30, 2020 | 189.23 | 190.49 | 186.79 | 190.18 | 1,564,464 | -0.06(-0.03%) |
Jan 29, 2020 | 190.17 | 191.75 | 189.49 | 190.24 | 1,510,635 | +1.18(+0.62%) |
Jan 28, 2020 | 189.50 | 190.62 | 186.76 | 189.06 | 2,126,482 | +0.49(+0.26%) |
Jan 27, 2020 | 183.80 | 189.77 | 182.90 | 188.57 | 4,223,099 | -7.99(-4.07%) |
Jan 24, 2020 | 200.07 | 200.63 | 195.60 | 196.56 | 2,529,092 | -3.38(-1.69%) |
Jan 23, 2020 | 200.15 | 202.54 | 197.88 | 199.94 | 2,905,363 | -3.61(-1.77%) |
Jan 22, 2020 | 207.02 | 208.32 | 202.49 | 203.55 | 2,641,470 | -4.87(-2.34%) |
Jan 21, 2020 | 206.20 | 208.62 | 203.64 | 208.42 | 2,198,048 | -2.06(-0.98%) |
Jan 17, 2020 | 209.70 | 211.00 | 209.06 | 210.48 | 1,198,106 | +1.86(+0.89%) |
Jan 16, 2020 | 209.15 | 209.92 | 207.92 | 208.62 | 1,696,260 | -0.53(-0.25%) |
Jan 15, 2020 | 206.77 | 209.75 | 206.77 | 209.15 | 1,772,270 | +2.67(+1.29%) |
Jan 14, 2020 | 204.61 | 207.32 | 204.16 | 206.48 | 1,498,524 | +2.13(+1.04%) |
Jan 13, 2020 | 202.57 | 204.40 | 201.46 | 204.35 | 1,290,654 | +1.77(+0.87%) |
Jan 10, 2020 | 203.06 | 203.06 | 201.25 | 202.57 | 1,266,844 | -0.33(-0.16%) |
Jan 09, 2020 | 200.11 | 202.96 | 198.26 | 202.90 | 1,334,150 | +4.06(+2.04%) |
Jan 08, 2020 | 198.61 | 200.44 | 197.20 | 198.84 | 1,686,386 | +1.60(+0.81%) |
Jan 07, 2020 | 197.21 | 198.35 | 196.41 | 197.24 | 1,240,908 | -1.25(-0.63%) |
Jan 06, 2020 | 195.10 | 198.63 | 194.75 | 198.50 | 2,537,325 | +2.55(+1.30%) |
Jan 03, 2020 | 195.79 | 197.72 | 195.02 | 195.95 | 1,124,145 | -1.49(-0.76%) |
Jan 02, 2020 | 197.71 | 198.98 | 197.01 | 197.44 | 1,189,518 | -0.27(-0.14%) |
Dec 31, 2019 | 196.91 | 198.26 | 196.80 | 197.71 | 565,676 | +0.13(+0.07%) |
Dec 30, 2019 | 199.04 | 199.43 | 197.16 | 197.58 | 711,004 | -1.48(-0.74%) |
Dec 27, 2019 | 198.75 | 199.36 | 197.98 | 199.06 | 516,996 | +0.68(+0.34%) |
Dec 26, 2019 | 197.20 | 198.69 | 196.84 | 198.38 | 1,141,371 | +1.71(+0.87%) |
Dec 24, 2019 | 197.08 | 197.44 | 196.48 | 196.67 | 342,435 | -0.50(-0.25%) |
Dec 23, 2019 | 198.60 | 198.60 | 196.58 | 197.17 | 1,295,593 | -0.85(-0.43%) |
Dec 20, 2019 | 195.84 | 199.09 | 195.84 | 198.02 | 3,318,637 | +2.46(+1.26%) |
Dec 19, 2019 | 195.96 | 197.12 | 194.89 | 195.56 | 1,267,747 | +0.34(+0.17%) |
Dec 18, 2019 | 194.49 | 196.08 | 194.26 | 195.22 | 1,277,660 | +1.45(+0.75%) |
Dec 17, 2019 | 194.09 | 194.15 | 189.99 | 193.78 | 1,985,857 | -1.53(-0.78%) |
Dec 16, 2019 | 196.02 | 196.94 | 194.13 | 195.31 | 1,329,801 | +0.78(+0.40%) |
Dec 13, 2019 | 192.41 | 195.05 | 191.15 | 194.53 | 1,063,138 | +2.48(+1.29%) |
Dec 12, 2019 | 190.06 | 192.33 | 189.80 | 192.05 | 1,163,933 | +1.97(+1.04%) |
Dec 11, 2019 | 190.02 | 192.07 | 189.53 | 190.07 | 1,190,180 | +0.61(+0.32%) |
Dec 10, 2019 | 189.62 | 189.80 | 187.81 | 189.46 | 1,833,794 | -0.75(-0.39%) |
Dec 09, 2019 | 190.23 | 191.17 | 188.44 | 190.21 | 1,191,645 | +0.75(+0.39%) |
Dec 06, 2019 | 190.07 | 190.38 | 188.47 | 189.46 | 819,108 | +1.55(+0.83%) |
Dec 05, 2019 | 189.47 | 190.02 | 186.81 | 187.91 | 2,269,877 | -1.50(-0.79%) |
Dec 04, 2019 | 186.52 | 189.79 | 185.55 | 189.41 | 1,763,477 | +3.87(+2.08%) |
Dec 03, 2019 | 185.99 | 186.34 | 183.96 | 185.55 | 1,561,972 | -1.69(-0.90%) |