Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 179.15 | 181.99 | 175.33 | 180.66 | 7,490,934 | -3.30(-1.79%) |
Feb 27, 2020 | 188.25 | 190.93 | 183.68 | 183.96 | 6,533,768 | -9.02(-4.68%) |
Feb 26, 2020 | 195.60 | 196.76 | 192.07 | 192.99 | 4,663,776 | -1.64(-0.84%) |
Feb 25, 2020 | 201.04 | 202.01 | 193.09 | 194.62 | 5,974,199 | -6.20(-3.09%) |
Feb 24, 2020 | 199.52 | 202.74 | 199.03 | 200.82 | 4,626,375 | -5.44(-2.64%) |
Feb 21, 2020 | 206.52 | 207.31 | 204.25 | 206.26 | 3,446,240 | -1.89(-0.91%) |
Feb 20, 2020 | 211.44 | 211.88 | 206.82 | 208.15 | 3,558,423 | -4.11(-1.94%) |
Feb 19, 2020 | 210.18 | 212.68 | 208.64 | 212.26 | 2,466,321 | +3.69(+1.77%) |
Feb 18, 2020 | 211.56 | 212.03 | 206.78 | 208.57 | 3,059,880 | -3.46(-1.63%) |
Feb 14, 2020 | 212.81 | 213.76 | 211.28 | 212.04 | 1,921,696 | -1.14(-0.53%) |
Feb 13, 2020 | 212.72 | 213.73 | 211.58 | 213.17 | 1,633,919 | -0.27(-0.13%) |
Feb 12, 2020 | 212.87 | 215.70 | 212.61 | 213.44 | 2,369,462 | +1.96(+0.93%) |
Feb 11, 2020 | 213.75 | 214.25 | 211.27 | 211.48 | 2,503,197 | -0.81(-0.38%) |
Feb 10, 2020 | 212.32 | 212.74 | 210.59 | 212.29 | 2,896,542 | -0.57(-0.27%) |
Feb 07, 2020 | 214.42 | 215.11 | 211.56 | 212.86 | 3,361,934 | -3.42(-1.58%) |
Feb 06, 2020 | 219.43 | 219.81 | 215.70 | 216.28 | 2,488,462 | -2.22(-1.02%) |
Feb 05, 2020 | 219.11 | 219.24 | 217.33 | 218.49 | 3,495,838 | +2.11(+0.98%) |
Feb 04, 2020 | 217.22 | 217.99 | 216.03 | 216.38 | 3,413,081 | +2.62(+1.23%) |
Feb 03, 2020 | 213.18 | 216.78 | 212.90 | 213.76 | 3,055,774 | +1.13(+0.53%) |
Jan 31, 2020 | 216.43 | 217.23 | 211.86 | 212.64 | 3,894,155 | -5.71(-2.61%) |
Jan 30, 2020 | 212.58 | 218.53 | 211.72 | 218.34 | 3,645,403 | +3.59(+1.67%) |
Jan 29, 2020 | 218.69 | 220.46 | 214.26 | 214.75 | 4,149,960 | -2.13(-0.98%) |
Jan 28, 2020 | 214.19 | 217.85 | 212.90 | 216.88 | 3,491,806 | +3.90(+1.83%) |
Jan 27, 2020 | 211.40 | 213.75 | 210.19 | 212.98 | 2,802,161 | -3.38(-1.56%) |
Jan 24, 2020 | 219.18 | 219.75 | 215.18 | 216.37 | 3,217,139 | -3.27(-1.49%) |
Jan 23, 2020 | 218.67 | 220.91 | 217.22 | 219.64 | 3,138,287 | -1.31(-0.60%) |
Jan 22, 2020 | 220.56 | 222.27 | 220.32 | 220.95 | 2,270,799 | +1.21(+0.55%) |
Jan 21, 2020 | 221.10 | 222.56 | 219.66 | 219.75 | 2,786,165 | -3.36(-1.51%) |
Jan 17, 2020 | 223.80 | 224.00 | 221.80 | 223.11 | 3,475,422 | -0.23(-0.10%) |
Jan 16, 2020 | 220.92 | 223.43 | 220.22 | 223.34 | 4,435,467 | +4.03(+1.84%) |
Jan 15, 2020 | 216.44 | 223.14 | 213.90 | 219.31 | 6,050,280 | -0.40(-0.18%) |
Jan 14, 2020 | 219.41 | 222.27 | 218.76 | 219.71 | 4,811,055 | +0.40(+0.18%) |
Jan 13, 2020 | 218.62 | 220.11 | 217.33 | 219.31 | 3,755,969 | +2.77(+1.28%) |
Jan 10, 2020 | 217.11 | 217.68 | 215.89 | 216.53 | 2,514,854 | -0.44(-0.20%) |
Jan 09, 2020 | 215.85 | 217.69 | 214.49 | 216.97 | 4,450,835 | +4.33(+2.04%) |
Jan 08, 2020 | 210.78 | 214.42 | 210.60 | 212.64 | 3,985,758 | +2.03(+0.96%) |
Jan 07, 2020 | 210.18 | 212.65 | 209.96 | 210.61 | 6,019,050 | +1.38(+0.66%) |
Jan 06, 2020 | 205.64 | 209.30 | 205.25 | 209.24 | 3,722,572 | +2.12(+1.02%) |
Jan 03, 2020 | 207.13 | 208.04 | 205.97 | 207.12 | 2,544,819 | -2.45(-1.17%) |
Jan 02, 2020 | 206.60 | 209.85 | 205.85 | 209.57 | 4,177,630 | +3.93(+1.91%) |
Dec 31, 2019 | 205.53 | 205.68 | 204.51 | 205.64 | 1,618,241 | +0.12(+0.06%) |
Dec 30, 2019 | 207.21 | 207.21 | 205.26 | 205.53 | 1,670,970 | -0.77(-0.37%) |
Dec 27, 2019 | 207.32 | 207.68 | 206.12 | 206.29 | 1,502,516 | -0.49(-0.24%) |
Dec 26, 2019 | 205.94 | 207.67 | 205.69 | 206.79 | 1,905,308 | +1.16(+0.57%) |
Dec 24, 2019 | 204.79 | 205.66 | 204.25 | 205.62 | 522,940 | +0.73(+0.36%) |
Dec 23, 2019 | 205.40 | 206.13 | 204.28 | 204.89 | 1,867,669 | +0.14(+0.07%) |
Dec 20, 2019 | 206.56 | 206.86 | 204.47 | 204.75 | 4,155,010 | -0.90(-0.44%) |
Dec 19, 2019 | 206.55 | 206.95 | 204.77 | 205.65 | 2,703,657 | -0.46(-0.22%) |
Dec 18, 2019 | 207.47 | 207.67 | 205.65 | 206.11 | 2,550,143 | -0.63(-0.30%) |
Dec 17, 2019 | 205.70 | 207.56 | 204.63 | 206.73 | 4,014,041 | +2.78(+1.36%) |
Dec 16, 2019 | 204.36 | 206.33 | 203.80 | 203.95 | 3,598,482 | +2.72(+1.35%) |
Dec 13, 2019 | 202.77 | 203.91 | 200.07 | 201.23 | 2,133,913 | -0.94(-0.46%) |
Dec 12, 2019 | 198.47 | 202.82 | 197.30 | 202.17 | 3,324,856 | +4.35(+2.20%) |
Dec 11, 2019 | 198.77 | 199.31 | 197.51 | 197.82 | 1,988,661 | -0.62(-0.31%) |
Dec 10, 2019 | 198.25 | 199.34 | 197.25 | 198.44 | 2,073,133 | +0.06(+0.03%) |
Dec 09, 2019 | 200.88 | 200.92 | 198.34 | 198.38 | 2,386,677 | -2.50(-1.25%) |
Dec 06, 2019 | 196.72 | 201.59 | 195.70 | 200.88 | 4,729,272 | +6.68(+3.44%) |
Dec 05, 2019 | 194.21 | 194.64 | 192.66 | 194.20 | 1,486,256 | +1.07(+0.56%) |
Dec 04, 2019 | 190.98 | 194.07 | 189.94 | 193.13 | 1,770,692 | +3.31(+1.74%) |
Dec 03, 2019 | 192.67 | 192.67 | 187.82 | 189.82 | 3,666,490 | -4.83(-2.48%) |