Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 168.75 | 175.40 | 168.44 | 175.28 | 4,278,178 | +1.26(+0.72%) |
Feb 27, 2020 | 176.69 | 180.18 | 173.98 | 174.01 | 4,373,837 | -6.23(-3.46%) |
Feb 26, 2020 | 184.73 | 186.67 | 180.12 | 180.25 | 3,132,044 | -2.04(-1.12%) |
Feb 25, 2020 | 190.03 | 191.61 | 181.61 | 182.29 | 2,906,625 | -7.00(-3.70%) |
Feb 24, 2020 | 190.03 | 194.16 | 188.84 | 189.29 | 2,618,865 | -9.99(-5.01%) |
Feb 21, 2020 | 199.93 | 200.57 | 198.70 | 199.28 | 1,794,614 | -1.95(-0.97%) |
Feb 20, 2020 | 202.48 | 203.64 | 198.90 | 201.23 | 2,499,280 | -1.71(-0.84%) |
Feb 19, 2020 | 202.35 | 203.28 | 200.37 | 202.94 | 1,857,228 | +1.60(+0.79%) |
Feb 18, 2020 | 204.58 | 204.62 | 201.09 | 201.34 | 2,229,082 | -3.40(-1.66%) |
Feb 14, 2020 | 205.18 | 205.31 | 203.61 | 204.74 | 1,515,167 | +0.12(+0.06%) |
Feb 13, 2020 | 203.53 | 205.85 | 202.80 | 204.63 | 1,909,911 | +0.09(+0.05%) |
Feb 12, 2020 | 201.26 | 204.74 | 201.07 | 204.53 | 2,248,476 | +4.73(+2.37%) |
Feb 11, 2020 | 200.37 | 201.25 | 199.05 | 199.80 | 1,542,392 | +1.09(+0.55%) |
Feb 10, 2020 | 197.66 | 199.06 | 196.10 | 198.71 | 1,774,694 | -0.27(-0.13%) |
Feb 07, 2020 | 199.85 | 199.97 | 194.87 | 198.98 | 3,556,044 | -2.45(-1.21%) |
Feb 06, 2020 | 200.90 | 203.25 | 195.31 | 201.43 | 4,258,376 | +9.72(+5.07%) |
Feb 05, 2020 | 193.88 | 194.50 | 190.97 | 191.71 | 2,408,852 | +0.86(+0.45%) |
Feb 04, 2020 | 189.88 | 192.56 | 188.98 | 190.85 | 2,365,124 | +4.02(+2.15%) |
Feb 03, 2020 | 186.33 | 189.79 | 185.72 | 186.83 | 2,416,995 | +0.99(+0.53%) |
Jan 31, 2020 | 188.16 | 189.29 | 185.37 | 185.84 | 1,701,885 | -3.34(-1.77%) |
Jan 30, 2020 | 188.24 | 189.49 | 185.81 | 189.18 | 1,572,716 | -0.06(-0.03%) |
Jan 29, 2020 | 189.17 | 190.74 | 188.50 | 189.24 | 1,518,602 | +1.17(+0.62%) |
Jan 28, 2020 | 188.50 | 189.62 | 185.78 | 188.07 | 2,137,698 | +0.49(+0.26%) |
Jan 27, 2020 | 182.84 | 188.77 | 181.94 | 187.58 | 4,245,374 | -7.95(-4.07%) |
Jan 24, 2020 | 199.02 | 199.58 | 194.57 | 195.53 | 2,542,432 | -3.36(-1.69%) |
Jan 23, 2020 | 199.10 | 201.47 | 196.84 | 198.89 | 2,920,687 | -3.59(-1.77%) |
Jan 22, 2020 | 205.93 | 207.23 | 201.43 | 202.48 | 2,655,402 | -4.85(-2.34%) |
Jan 21, 2020 | 205.12 | 207.52 | 202.57 | 207.33 | 2,209,642 | -2.05(-0.98%) |
Jan 17, 2020 | 208.60 | 209.89 | 207.96 | 209.38 | 1,204,426 | +1.85(+0.89%) |
Jan 16, 2020 | 208.05 | 208.82 | 206.83 | 207.53 | 1,705,207 | -0.52(-0.25%) |
Jan 15, 2020 | 205.68 | 208.65 | 205.68 | 208.05 | 1,781,617 | +2.66(+1.29%) |
Jan 14, 2020 | 203.54 | 206.24 | 203.08 | 205.40 | 1,506,428 | +2.12(+1.04%) |
Jan 13, 2020 | 201.51 | 203.33 | 200.40 | 203.27 | 1,297,461 | +1.76(+0.87%) |
Jan 10, 2020 | 202.00 | 202.00 | 200.19 | 201.51 | 1,273,526 | -0.32(-0.16%) |
Jan 09, 2020 | 199.06 | 201.89 | 197.22 | 201.84 | 1,341,187 | +4.04(+2.04%) |
Jan 08, 2020 | 197.57 | 199.39 | 196.16 | 197.80 | 1,695,281 | +1.59(+0.81%) |
Jan 07, 2020 | 196.17 | 197.31 | 195.38 | 196.21 | 1,247,453 | -1.25(-0.63%) |
Jan 06, 2020 | 194.08 | 197.59 | 193.73 | 197.46 | 2,550,708 | +2.53(+1.30%) |
Jan 03, 2020 | 194.76 | 196.69 | 194.00 | 194.92 | 1,130,074 | -1.49(-0.76%) |
Jan 02, 2020 | 196.68 | 197.93 | 195.98 | 196.41 | 1,195,792 | -0.27(-0.14%) |
Dec 31, 2019 | 195.88 | 197.22 | 195.77 | 196.68 | 568,660 | +0.13(+0.07%) |
Dec 30, 2019 | 198.00 | 198.38 | 196.12 | 196.54 | 714,754 | -1.48(-0.75%) |
Dec 27, 2019 | 197.70 | 198.31 | 196.94 | 198.02 | 519,723 | +0.68(+0.34%) |
Dec 26, 2019 | 196.16 | 197.65 | 195.81 | 197.34 | 1,147,391 | +1.71(+0.87%) |
Dec 24, 2019 | 196.05 | 196.41 | 195.45 | 195.64 | 344,241 | -0.50(-0.25%) |
Dec 23, 2019 | 197.56 | 197.56 | 195.55 | 196.13 | 1,302,426 | -0.85(-0.43%) |
Dec 20, 2019 | 194.81 | 198.05 | 194.81 | 196.98 | 3,336,141 | +2.45(+1.26%) |
Dec 19, 2019 | 194.93 | 196.09 | 193.87 | 194.53 | 1,274,433 | +0.33(+0.17%) |
Dec 18, 2019 | 193.47 | 195.05 | 193.24 | 194.20 | 1,284,399 | +1.44(+0.75%) |
Dec 17, 2019 | 193.07 | 193.13 | 189.00 | 192.76 | 1,996,332 | -1.52(-0.78%) |
Dec 16, 2019 | 194.99 | 195.90 | 193.11 | 194.28 | 1,336,815 | +0.78(+0.40%) |
Dec 13, 2019 | 191.40 | 194.03 | 190.14 | 193.50 | 1,068,745 | +2.47(+1.29%) |
Dec 12, 2019 | 189.07 | 191.32 | 188.80 | 191.04 | 1,170,072 | +1.96(+1.04%) |
Dec 11, 2019 | 189.02 | 191.07 | 188.53 | 189.08 | 1,196,458 | +0.61(+0.32%) |
Dec 10, 2019 | 188.63 | 188.80 | 186.82 | 188.47 | 1,843,467 | -0.74(-0.39%) |
Dec 09, 2019 | 189.23 | 190.17 | 187.45 | 189.21 | 1,197,930 | +0.74(+0.39%) |
Dec 06, 2019 | 189.08 | 189.38 | 187.48 | 188.47 | 823,428 | +1.54(+0.83%) |
Dec 05, 2019 | 188.48 | 189.02 | 185.83 | 186.92 | 2,281,850 | -1.50(-0.79%) |
Dec 04, 2019 | 185.54 | 188.79 | 184.57 | 188.42 | 1,772,778 | +3.85(+2.08%) |
Dec 03, 2019 | 185.01 | 185.36 | 182.99 | 184.57 | 1,570,210 | -1.68(-0.90%) |