Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 183.81 | 187.05 | 182.08 | 186.86 | 217,701 | -2.04(-1.08%) |
Feb 27, 2020 | 193.20 | 196.11 | 188.90 | 188.90 | 130,816 | -6.58(-3.37%) |
Feb 26, 2020 | 196.74 | 199.40 | 195.42 | 195.48 | 81,415 | -0.55(-0.28%) |
Feb 25, 2020 | 202.89 | 202.89 | 195.47 | 196.04 | 65,878 | -6.06(-3.00%) |
Feb 24, 2020 | 203.74 | 204.48 | 201.29 | 202.09 | 438,272 | -6.60(-3.16%) |
Feb 21, 2020 | 208.08 | 208.88 | 207.70 | 208.69 | 13,777 | -0.15(-0.07%) |
Feb 20, 2020 | 209.66 | 209.71 | 206.85 | 208.84 | 48,899 | -1.45(-0.69%) |
Feb 19, 2020 | 209.83 | 210.48 | 209.76 | 210.29 | 25,178 | +1.01(+0.48%) |
Feb 18, 2020 | 209.54 | 209.81 | 208.44 | 209.28 | 62,611 | -0.60(-0.29%) |
Feb 14, 2020 | 210.03 | 210.03 | 208.79 | 209.88 | 23,452 | +0.43(+0.20%) |
Feb 13, 2020 | 209.47 | 210.14 | 208.81 | 209.45 | 24,873 | -0.72(-0.34%) |
Feb 12, 2020 | 210.56 | 210.86 | 209.39 | 210.18 | 101,240 | +0.45(+0.21%) |
Feb 11, 2020 | 208.99 | 209.88 | 208.91 | 209.73 | 65,032 | +1.30(+0.63%) |
Feb 10, 2020 | 206.62 | 208.43 | 206.33 | 208.43 | 22,426 | +1.30(+0.63%) |
Feb 07, 2020 | 208.71 | 208.71 | 207.12 | 207.12 | 33,864 | -1.81(-0.86%) |
Feb 06, 2020 | 209.78 | 209.78 | 208.17 | 208.93 | 26,949 | +0.07(+0.03%) |
Feb 05, 2020 | 206.06 | 209.56 | 206.06 | 208.86 | 67,193 | +3.76(+1.84%) |
Feb 04, 2020 | 204.01 | 205.82 | 204.01 | 205.10 | 92,252 | +3.65(+1.81%) |
Feb 03, 2020 | 201.03 | 202.77 | 201.03 | 201.45 | 68,017 | +1.67(+0.84%) |
Jan 31, 2020 | 203.23 | 203.23 | 199.09 | 199.77 | 62,575 | -3.96(-1.94%) |
Jan 30, 2020 | 203.88 | 203.88 | 202.13 | 203.73 | 16,078 | -1.37(-0.67%) |
Jan 29, 2020 | 206.06 | 206.54 | 205.09 | 205.10 | 19,630 | -0.44(-0.21%) |
Jan 28, 2020 | 204.90 | 206.26 | 204.60 | 205.53 | 23,245 | +1.12(+0.55%) |
Jan 27, 2020 | 203.51 | 205.27 | 202.81 | 204.41 | 52,138 | -1.57(-0.76%) |
Jan 24, 2020 | 209.97 | 209.97 | 205.65 | 205.98 | 33,864 | -3.61(-1.72%) |
Jan 23, 2020 | 210.27 | 210.27 | 208.70 | 209.59 | 24,501 | -1.07(-0.51%) |
Jan 22, 2020 | 210.84 | 211.34 | 210.51 | 210.67 | 19,010 | +0.30(+0.14%) |
Jan 21, 2020 | 209.62 | 210.83 | 209.52 | 210.37 | 27,399 | -0.02(-0.01%) |
Jan 17, 2020 | 210.47 | 210.66 | 210.08 | 210.38 | 58,895 | +0.03(+0.01%) |
Jan 16, 2020 | 210.22 | 210.40 | 209.31 | 210.35 | 34,910 | +1.16(+0.55%) |
Jan 15, 2020 | 207.71 | 209.69 | 207.71 | 209.19 | 45,848 | +1.76(+0.85%) |
Jan 14, 2020 | 205.92 | 207.65 | 205.41 | 207.44 | 70,606 | +1.23(+0.59%) |
Jan 13, 2020 | 207.28 | 207.28 | 205.52 | 206.21 | 54,315 | -0.88(-0.43%) |
Jan 10, 2020 | 207.35 | 208.11 | 206.93 | 207.09 | 17,668 | +0.16(+0.08%) |
Jan 09, 2020 | 206.94 | 207.51 | 206.47 | 206.93 | 24,648 | +0.99(+0.48%) |
Jan 08, 2020 | 204.69 | 206.89 | 204.69 | 205.94 | 43,397 | +1.35(+0.66%) |
Jan 07, 2020 | 204.65 | 205.03 | 203.61 | 204.59 | 29,371 | -0.58(-0.28%) |
Jan 06, 2020 | 202.84 | 205.17 | 202.84 | 205.17 | 58,750 | +1.47(+0.72%) |
Jan 03, 2020 | 203.05 | 204.81 | 202.42 | 203.70 | 48,798 | -1.83(-0.89%) |
Jan 02, 2020 | 205.67 | 205.67 | 204.02 | 205.53 | 541,078 | +0.41(+0.20%) |
Dec 31, 2019 | 204.06 | 205.13 | 203.68 | 205.12 | 19,456 | +0.61(+0.30%) |
Dec 30, 2019 | 205.59 | 206.01 | 204.37 | 204.51 | 22,594 | -1.20(-0.58%) |
Dec 27, 2019 | 206.43 | 206.43 | 205.60 | 205.71 | 21,980 | -0.09(-0.05%) |
Dec 26, 2019 | 206.25 | 206.27 | 205.36 | 205.80 | 30,062 | -0.40(-0.19%) |
Dec 24, 2019 | 206.31 | 206.31 | 205.81 | 206.20 | 11,779 | -0.15(-0.07%) |
Dec 23, 2019 | 205.83 | 206.49 | 205.42 | 206.35 | 119,307 | +0.88(+0.43%) |
Dec 20, 2019 | 204.75 | 205.86 | 204.75 | 205.47 | 15,039 | +1.38(+0.68%) |
Dec 19, 2019 | 203.52 | 204.16 | 203.46 | 204.09 | 36,277 | +1.01(+0.50%) |
Dec 18, 2019 | 203.47 | 203.55 | 202.78 | 203.08 | 67,388 | +0.16(+0.08%) |
Dec 17, 2019 | 203.61 | 203.61 | 202.63 | 202.92 | 27,419 | -0.10(-0.05%) |
Dec 16, 2019 | 202.05 | 203.85 | 202.05 | 203.02 | 36,595 | +2.26(+1.12%) |
Dec 13, 2019 | 201.03 | 202.02 | 200.16 | 200.77 | 17,511 | +0.03(+0.01%) |
Dec 12, 2019 | 199.08 | 201.63 | 199.08 | 200.74 | 51,598 | +1.66(+0.83%) |
Dec 11, 2019 | 199.05 | 199.54 | 198.81 | 199.08 | 179,881 | +0.18(+0.09%) |
Dec 10, 2019 | 198.53 | 199.22 | 198.53 | 198.90 | 20,405 | -0.29(-0.15%) |
Dec 09, 2019 | 200.08 | 200.22 | 198.71 | 199.19 | 18,381 | -1.03(-0.52%) |
Dec 06, 2019 | 199.64 | 200.88 | 199.64 | 200.23 | 20,465 | +1.25(+0.63%) |
Dec 05, 2019 | 199.29 | 199.29 | 197.73 | 198.98 | 55,078 | -0.13(-0.07%) |
Dec 04, 2019 | 197.95 | 199.40 | 197.95 | 199.11 | 38,765 | +1.82(+0.92%) |
Dec 03, 2019 | 196.23 | 197.45 | 196.01 | 197.29 | 74,125 | -0.47(-0.24%) |