Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 166.54 | 174.42 | 164.62 | 172.86 | 5,787,766 | +0.95(+0.55%) |
Feb 27, 2020 | 174.32 | 179.33 | 171.71 | 171.90 | 3,282,220 | -6.60(-3.70%) |
Feb 26, 2020 | 183.04 | 184.73 | 178.15 | 178.51 | 3,037,046 | -2.68(-1.48%) |
Feb 25, 2020 | 192.13 | 192.70 | 178.92 | 181.19 | 2,988,850 | -8.13(-4.29%) |
Feb 24, 2020 | 196.41 | 198.54 | 189.03 | 189.32 | 3,296,180 | -15.90(-7.75%) |
Feb 21, 2020 | 206.53 | 207.71 | 204.82 | 205.22 | 1,555,525 | -3.04(-1.46%) |
Feb 20, 2020 | 207.22 | 209.52 | 204.29 | 208.26 | 2,334,924 | -0.97(-0.47%) |
Feb 19, 2020 | 209.29 | 211.26 | 207.40 | 209.24 | 1,709,389 | -0.48(-0.23%) |
Feb 18, 2020 | 208.20 | 212.19 | 207.34 | 209.72 | 2,070,182 | +1.52(+0.73%) |
Feb 14, 2020 | 209.43 | 210.03 | 206.87 | 208.20 | 2,198,458 | -1.47(-0.70%) |
Feb 13, 2020 | 208.19 | 211.89 | 208.19 | 209.66 | 2,239,288 | -0.63(-0.30%) |
Feb 12, 2020 | 205.82 | 212.26 | 205.04 | 210.29 | 2,879,385 | +6.97(+3.43%) |
Feb 11, 2020 | 200.65 | 203.46 | 198.81 | 203.32 | 1,920,955 | +4.59(+2.31%) |
Feb 10, 2020 | 196.56 | 200.22 | 196.07 | 198.73 | 2,160,507 | +1.32(+0.67%) |
Feb 07, 2020 | 199.06 | 201.06 | 196.55 | 197.41 | 2,166,179 | -2.78(-1.39%) |
Feb 06, 2020 | 198.66 | 204.27 | 196.38 | 200.18 | 3,177,292 | +4.59(+2.35%) |
Feb 05, 2020 | 189.06 | 196.06 | 189.06 | 195.59 | 2,245,068 | +9.58(+5.15%) |
Feb 04, 2020 | 183.46 | 187.76 | 183.21 | 186.01 | 2,069,253 | +4.81(+2.65%) |
Feb 03, 2020 | 183.14 | 185.27 | 180.64 | 181.20 | 2,493,641 | -0.58(-0.32%) |
Jan 31, 2020 | 184.61 | 185.03 | 180.56 | 181.78 | 1,921,917 | -4.36(-2.34%) |
Jan 30, 2020 | 189.46 | 190.42 | 184.13 | 186.13 | 3,365,495 | -5.24(-2.74%) |
Jan 29, 2020 | 193.57 | 195.03 | 190.60 | 191.38 | 1,957,409 | -2.64(-1.36%) |
Jan 28, 2020 | 190.25 | 194.76 | 189.57 | 194.01 | 1,696,871 | +5.08(+2.69%) |
Jan 27, 2020 | 191.06 | 191.44 | 185.81 | 188.93 | 1,585,661 | -5.73(-2.94%) |
Jan 24, 2020 | 200.99 | 201.25 | 193.46 | 194.66 | 1,991,978 | -6.32(-3.15%) |
Jan 23, 2020 | 199.41 | 201.62 | 198.27 | 200.98 | 1,599,720 | +1.36(+0.68%) |
Jan 22, 2020 | 201.54 | 202.02 | 198.78 | 199.62 | 1,554,398 | -1.64(-0.82%) |
Jan 21, 2020 | 200.01 | 202.62 | 198.81 | 201.26 | 2,320,107 | +0.45(+0.23%) |
Jan 17, 2020 | 199.33 | 200.92 | 197.70 | 200.81 | 1,777,985 | +1.48(+0.74%) |
Jan 16, 2020 | 197.87 | 199.62 | 197.00 | 199.32 | 1,468,394 | +2.57(+1.31%) |
Jan 15, 2020 | 193.88 | 198.82 | 193.88 | 196.75 | 1,904,631 | +2.87(+1.48%) |
Jan 14, 2020 | 192.06 | 195.54 | 191.83 | 193.88 | 1,586,486 | +1.59(+0.83%) |
Jan 13, 2020 | 197.02 | 197.48 | 190.83 | 192.29 | 2,515,221 | -6.40(-3.22%) |
Jan 10, 2020 | 200.42 | 200.65 | 198.14 | 198.69 | 1,095,048 | -0.54(-0.27%) |
Jan 09, 2020 | 198.46 | 200.53 | 197.48 | 199.23 | 2,135,929 | -0.53(-0.26%) |
Jan 08, 2020 | 196.47 | 200.05 | 195.77 | 199.76 | 1,570,128 | +3.29(+1.67%) |
Jan 07, 2020 | 194.82 | 197.27 | 193.97 | 196.47 | 1,434,238 | +0.95(+0.49%) |
Jan 06, 2020 | 190.87 | 195.74 | 190.82 | 195.52 | 1,315,061 | +3.53(+1.84%) |
Jan 03, 2020 | 190.88 | 193.13 | 189.73 | 191.98 | 1,468,108 | -1.66(-0.86%) |
Jan 02, 2020 | 194.07 | 194.51 | 190.95 | 193.65 | 1,452,605 | +0.43(+0.22%) |
Dec 31, 2019 | 191.70 | 193.43 | 190.88 | 193.22 | 1,570,024 | +1.44(+0.75%) |
Dec 30, 2019 | 192.47 | 193.31 | 191.23 | 191.78 | 1,010,508 | -0.97(-0.50%) |
Dec 27, 2019 | 193.17 | 193.66 | 192.37 | 192.76 | 1,115,051 | -0.36(-0.19%) |
Dec 26, 2019 | 193.24 | 194.03 | 192.74 | 193.12 | 786,488 | +0.35(+0.18%) |
Dec 24, 2019 | 195.15 | 195.53 | 192.76 | 192.77 | 561,864 | -2.32(-1.19%) |
Dec 23, 2019 | 192.73 | 195.86 | 192.16 | 195.09 | 2,011,842 | +1.78(+0.92%) |
Dec 20, 2019 | 190.45 | 194.87 | 190.45 | 193.31 | 5,231,511 | +5.55(+2.95%) |
Dec 19, 2019 | 187.29 | 188.97 | 186.91 | 187.77 | 1,781,696 | +0.49(+0.26%) |
Dec 18, 2019 | 184.25 | 188.79 | 183.87 | 187.28 | 2,581,934 | +4.42(+2.42%) |
Dec 17, 2019 | 183.86 | 185.51 | 181.49 | 182.85 | 1,800,923 | -1.52(-0.82%) |
Dec 16, 2019 | 181.24 | 186.36 | 180.47 | 184.38 | 1,976,394 | +4.97(+2.77%) |
Dec 13, 2019 | 183.22 | 184.22 | 178.40 | 179.41 | 2,212,851 | -3.49(-1.91%) |
Dec 12, 2019 | 181.73 | 184.16 | 180.58 | 182.89 | 2,130,523 | +1.71(+0.94%) |
Dec 11, 2019 | 180.94 | 182.84 | 179.37 | 181.18 | 2,086,084 | +0.04(+0.02%) |
Dec 10, 2019 | 184.90 | 184.90 | 179.07 | 181.15 | 3,529,678 | -4.01(-2.16%) |
Dec 09, 2019 | 187.16 | 187.88 | 185.06 | 185.15 | 1,456,918 | -2.82(-1.50%) |
Dec 06, 2019 | 186.62 | 188.92 | 186.23 | 187.97 | 1,754,702 | +3.16(+1.71%) |
Dec 05, 2019 | 185.86 | 185.97 | 182.91 | 184.81 | 1,615,285 | -1.09(-0.58%) |
Dec 04, 2019 | 185.59 | 187.08 | 184.53 | 185.90 | 1,926,476 | +1.33(+0.72%) |
Dec 03, 2019 | 183.25 | 185.18 | 181.93 | 184.56 | 2,223,346 | -1.52(-0.82%) |