Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 168.72 | 175.37 | 168.41 | 175.24 | 4,278,996 | +1.26(+0.72%) |
Feb 27, 2020 | 176.65 | 180.15 | 173.94 | 173.98 | 4,374,674 | -6.23(-3.46%) |
Feb 26, 2020 | 184.70 | 186.63 | 180.08 | 180.22 | 3,132,643 | -2.04(-1.12%) |
Feb 25, 2020 | 189.99 | 191.57 | 181.58 | 182.25 | 2,907,181 | -7.00(-3.70%) |
Feb 24, 2020 | 189.99 | 194.12 | 188.80 | 189.25 | 2,619,366 | -9.99(-5.01%) |
Feb 21, 2020 | 199.89 | 200.53 | 198.66 | 199.24 | 1,794,957 | -1.95(-0.97%) |
Feb 20, 2020 | 202.44 | 203.60 | 198.87 | 201.19 | 2,499,758 | -1.71(-0.84%) |
Feb 19, 2020 | 202.31 | 203.25 | 200.33 | 202.90 | 1,857,583 | +1.60(+0.79%) |
Feb 18, 2020 | 204.54 | 204.58 | 201.06 | 201.30 | 2,229,509 | -3.40(-1.66%) |
Feb 14, 2020 | 205.14 | 205.27 | 203.57 | 204.70 | 1,515,457 | +0.12(+0.06%) |
Feb 13, 2020 | 203.49 | 205.81 | 202.76 | 204.59 | 1,910,276 | +0.09(+0.05%) |
Feb 12, 2020 | 201.23 | 204.70 | 201.04 | 204.49 | 2,248,906 | +4.73(+2.37%) |
Feb 11, 2020 | 200.33 | 201.22 | 199.01 | 199.76 | 1,542,687 | +1.08(+0.55%) |
Feb 10, 2020 | 197.62 | 199.02 | 196.07 | 198.68 | 1,775,033 | -0.27(-0.13%) |
Feb 07, 2020 | 199.81 | 199.93 | 194.83 | 198.94 | 3,556,724 | -2.45(-1.21%) |
Feb 06, 2020 | 200.87 | 203.22 | 195.28 | 201.39 | 4,259,190 | +9.72(+5.07%) |
Feb 05, 2020 | 193.84 | 194.46 | 190.94 | 191.67 | 2,409,312 | +0.86(+0.45%) |
Feb 04, 2020 | 189.84 | 192.53 | 188.94 | 190.81 | 2,365,576 | +4.02(+2.15%) |
Feb 03, 2020 | 186.30 | 189.75 | 185.69 | 186.79 | 2,417,457 | +0.99(+0.53%) |
Jan 31, 2020 | 188.13 | 189.26 | 185.33 | 185.80 | 1,702,211 | -3.34(-1.77%) |
Jan 30, 2020 | 188.20 | 189.45 | 185.78 | 189.15 | 1,573,017 | -0.06(-0.03%) |
Jan 29, 2020 | 189.13 | 190.71 | 188.46 | 189.20 | 1,518,893 | +1.17(+0.62%) |
Jan 28, 2020 | 188.47 | 189.58 | 185.75 | 188.03 | 2,138,107 | +0.49(+0.26%) |
Jan 27, 2020 | 182.80 | 188.74 | 181.91 | 187.54 | 4,246,186 | -7.95(-4.07%) |
Jan 24, 2020 | 198.98 | 199.54 | 194.53 | 195.50 | 2,542,918 | -3.36(-1.69%) |
Jan 23, 2020 | 199.06 | 201.44 | 196.80 | 198.86 | 2,921,246 | -3.59(-1.77%) |
Jan 22, 2020 | 205.89 | 207.19 | 201.39 | 202.44 | 2,655,910 | -4.85(-2.34%) |
Jan 21, 2020 | 205.08 | 207.48 | 202.53 | 207.29 | 2,210,065 | -2.05(-0.98%) |
Jan 17, 2020 | 208.56 | 209.85 | 207.93 | 209.34 | 1,204,656 | +1.85(+0.89%) |
Jan 16, 2020 | 208.01 | 208.78 | 206.79 | 207.49 | 1,705,533 | -0.52(-0.25%) |
Jan 15, 2020 | 205.64 | 208.60 | 205.64 | 208.01 | 1,781,958 | +2.66(+1.29%) |
Jan 14, 2020 | 203.50 | 206.20 | 203.04 | 205.36 | 1,506,716 | +2.12(+1.04%) |
Jan 13, 2020 | 201.47 | 203.29 | 200.36 | 203.24 | 1,297,709 | +1.76(+0.87%) |
Jan 10, 2020 | 201.96 | 201.96 | 200.16 | 201.47 | 1,273,770 | -0.32(-0.16%) |
Jan 09, 2020 | 199.02 | 201.85 | 197.18 | 201.80 | 1,341,443 | +4.04(+2.04%) |
Jan 08, 2020 | 197.53 | 199.35 | 196.12 | 197.76 | 1,695,605 | +1.59(+0.81%) |
Jan 07, 2020 | 196.13 | 197.28 | 195.34 | 196.17 | 1,247,691 | -1.25(-0.63%) |
Jan 06, 2020 | 194.04 | 197.55 | 193.70 | 197.42 | 2,551,196 | +2.53(+1.30%) |
Jan 03, 2020 | 194.72 | 196.65 | 193.96 | 194.89 | 1,130,291 | -1.49(-0.76%) |
Jan 02, 2020 | 196.64 | 197.89 | 195.94 | 196.37 | 1,196,021 | -0.27(-0.14%) |
Dec 31, 2019 | 195.84 | 197.18 | 195.73 | 196.64 | 568,769 | +0.13(+0.07%) |
Dec 30, 2019 | 197.96 | 198.34 | 196.09 | 196.50 | 714,890 | -1.48(-0.75%) |
Dec 27, 2019 | 197.67 | 198.28 | 196.90 | 197.98 | 519,822 | +0.68(+0.34%) |
Dec 26, 2019 | 196.12 | 197.61 | 195.77 | 197.30 | 1,147,611 | +1.70(+0.87%) |
Dec 24, 2019 | 196.01 | 196.37 | 195.41 | 195.60 | 344,307 | -0.50(-0.25%) |
Dec 23, 2019 | 197.52 | 197.52 | 195.51 | 196.09 | 1,302,675 | -0.85(-0.43%) |
Dec 20, 2019 | 194.77 | 198.01 | 194.77 | 196.94 | 3,336,779 | +2.45(+1.26%) |
Dec 19, 2019 | 194.90 | 196.05 | 193.83 | 194.50 | 1,274,677 | +0.33(+0.17%) |
Dec 18, 2019 | 193.43 | 195.01 | 193.20 | 194.16 | 1,284,645 | +1.44(+0.75%) |
Dec 17, 2019 | 193.03 | 193.10 | 188.96 | 192.72 | 1,996,714 | -1.52(-0.78%) |
Dec 16, 2019 | 194.95 | 195.87 | 193.08 | 194.25 | 1,337,070 | +0.78(+0.40%) |
Dec 13, 2019 | 191.36 | 193.99 | 190.11 | 193.47 | 1,068,950 | +2.47(+1.29%) |
Dec 12, 2019 | 189.03 | 191.29 | 188.76 | 191.00 | 1,170,296 | +1.96(+1.04%) |
Dec 11, 2019 | 188.98 | 191.03 | 188.50 | 189.04 | 1,196,687 | +0.61(+0.32%) |
Dec 10, 2019 | 188.59 | 188.76 | 186.79 | 188.43 | 1,843,819 | -0.74(-0.39%) |
Dec 09, 2019 | 189.19 | 190.13 | 187.41 | 189.17 | 1,198,159 | +0.74(+0.39%) |
Dec 06, 2019 | 189.04 | 189.34 | 187.44 | 188.43 | 823,586 | +1.54(+0.83%) |
Dec 05, 2019 | 188.44 | 188.98 | 185.79 | 186.89 | 2,282,286 | -1.49(-0.79%) |
Dec 04, 2019 | 185.51 | 188.75 | 184.54 | 188.38 | 1,773,117 | +3.85(+2.08%) |
Dec 03, 2019 | 184.97 | 185.33 | 182.96 | 184.54 | 1,570,511 | -1.68(-0.90%) |