Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 150.00 | 153.39 | 147.28 | 150.26 | 1,047,400 | -3.71(-2.41%) |
Feb 27, 2020 | 150.10 | 159.18 | 149.07 | 153.97 | 850,836 | -0.12(-0.08%) |
Feb 26, 2020 | 159.58 | 161.27 | 154.01 | 154.09 | 796,759 | -4.71(-2.97%) |
Feb 25, 2020 | 167.00 | 167.00 | 157.89 | 158.80 | 680,871 | -6.49(-3.93%) |
Feb 24, 2020 | 163.43 | 166.27 | 160.73 | 165.29 | 746,221 | -1.45(-0.87%) |
Feb 21, 2020 | 167.39 | 168.02 | 164.88 | 166.74 | 458,600 | -1.34(-0.80%) |
Feb 20, 2020 | 168.45 | 169.18 | 165.17 | 168.08 | 697,107 | +0.18(+0.11%) |
Feb 19, 2020 | 170.14 | 171.21 | 167.66 | 167.90 | 618,044 | -1.10(-0.65%) |
Feb 18, 2020 | 167.22 | 170.91 | 166.51 | 169.00 | 626,575 | +1.78(+1.06%) |
Feb 14, 2020 | 165.00 | 168.09 | 163.20 | 167.22 | 625,200 | +2.42(+1.47%) |
Feb 13, 2020 | 167.80 | 167.86 | 162.55 | 164.80 | 1,281,331 | -2.14(-1.28%) |
Feb 12, 2020 | 169.09 | 172.35 | 166.25 | 166.94 | 1,727,309 | -8.88(-5.05%) |
Feb 11, 2020 | 175.50 | 179.25 | 172.70 | 175.82 | 838,974 | +1.74(+1.00%) |
Feb 10, 2020 | 187.19 | 187.74 | 172.50 | 174.08 | 1,425,555 | -12.83(-6.86%) |
Feb 07, 2020 | 193.92 | 194.00 | 184.00 | 186.91 | 1,032,000 | -9.10(-4.64%) |
Feb 06, 2020 | 175.41 | 199.26 | 171.15 | 196.01 | 1,625,313 | +5.28(+2.77%) |
Feb 05, 2020 | 192.74 | 194.33 | 188.62 | 190.73 | 870,575 | -0.17(-0.09%) |
Feb 04, 2020 | 187.81 | 192.72 | 186.25 | 190.90 | 526,437 | +4.95(+2.66%) |
Feb 03, 2020 | 186.45 | 190.09 | 184.84 | 185.95 | 508,882 | -0.34(-0.18%) |
Jan 31, 2020 | 186.34 | 188.83 | 183.44 | 186.29 | 430,200 | -0.56(-0.30%) |
Jan 30, 2020 | 187.70 | 189.40 | 183.66 | 186.85 | 502,792 | -2.00(-1.06%) |
Jan 29, 2020 | 186.00 | 192.63 | 185.34 | 188.85 | 711,984 | +1.84(+0.98%) |
Jan 28, 2020 | 182.26 | 187.12 | 181.61 | 187.01 | 592,522 | +5.56(+3.06%) |
Jan 27, 2020 | 179.11 | 183.72 | 178.00 | 181.45 | 567,231 | -1.53(-0.84%) |
Jan 24, 2020 | 185.14 | 187.50 | 181.56 | 182.98 | 557,900 | -1.48(-0.80%) |
Jan 23, 2020 | 184.24 | 185.00 | 181.33 | 184.46 | 625,725 | +0.04(+0.02%) |
Jan 22, 2020 | 189.38 | 191.79 | 183.93 | 184.42 | 818,686 | -5.49(-2.89%) |
Jan 21, 2020 | 182.58 | 192.74 | 180.74 | 189.91 | 1,070,820 | +8.63(+4.76%) |
Jan 17, 2020 | 180.77 | 184.94 | 179.39 | 181.28 | 1,023,400 | -0.16(-0.09%) |
Jan 16, 2020 | 178.80 | 184.16 | 178.30 | 181.44 | 896,367 | +3.52(+1.98%) |
Jan 15, 2020 | 173.58 | 178.33 | 171.65 | 177.92 | 1,361,367 | +5.19(+3.00%) |
Jan 14, 2020 | 170.18 | 174.77 | 169.00 | 172.73 | 1,060,155 | +4.63(+2.75%) |
Jan 13, 2020 | 166.50 | 169.98 | 155.77 | 168.10 | 3,980,193 | -20.96(-11.09%) |
Jan 10, 2020 | 190.60 | 195.49 | 185.33 | 189.06 | 1,488,300 | +5.46(+2.97%) |
Jan 09, 2020 | 180.19 | 183.80 | 179.25 | 183.60 | 975,770 | +4.91(+2.75%) |
Jan 08, 2020 | 178.38 | 180.73 | 174.29 | 178.69 | 1,122,415 | -1.66(-0.92%) |
Jan 07, 2020 | 178.83 | 182.44 | 177.19 | 180.35 | 990,856 | +1.31(+0.73%) |
Jan 06, 2020 | 166.53 | 179.42 | 166.02 | 179.04 | 1,505,686 | +12.22(+7.33%) |
Jan 03, 2020 | 166.83 | 169.32 | 165.24 | 166.82 | 746,100 | -1.99(-1.18%) |
Jan 02, 2020 | 172.51 | 173.86 | 167.14 | 168.81 | 742,626 | -1.78(-1.04%) |
Dec 31, 2019 | 167.33 | 171.19 | 167.26 | 170.59 | 767,700 | +3.30(+1.97%) |
Dec 30, 2019 | 169.69 | 170.70 | 166.08 | 167.29 | 619,209 | -1.98(-1.17%) |
Dec 27, 2019 | 171.73 | 172.36 | 169.16 | 169.27 | 360,400 | -1.74(-1.02%) |
Dec 26, 2019 | 172.58 | 175.25 | 169.41 | 171.01 | 464,334 | -1.29(-0.75%) |
Dec 24, 2019 | 171.33 | 174.40 | 171.25 | 172.30 | 387,000 | +1.86(+1.09%) |
Dec 23, 2019 | 164.09 | 170.84 | 161.67 | 170.44 | 1,090,867 | +7.55(+4.64%) |
Dec 20, 2019 | 168.80 | 168.80 | 162.25 | 162.89 | 2,106,000 | -6.54(-3.86%) |
Dec 19, 2019 | 172.09 | 174.75 | 165.13 | 169.43 | 1,566,341 | -7.58(-4.28%) |
Dec 18, 2019 | 179.85 | 181.10 | 176.69 | 177.01 | 385,654 | -1.92(-1.07%) |
Dec 17, 2019 | 176.30 | 179.46 | 172.50 | 178.93 | 631,996 | +2.62(+1.49%) |
Dec 16, 2019 | 179.09 | 179.99 | 172.28 | 176.31 | 798,507 | -5.54(-3.05%) |
Dec 13, 2019 | 179.15 | 183.13 | 175.25 | 181.85 | 490,500 | +2.70(+1.51%) |
Dec 12, 2019 | 179.27 | 181.77 | 177.13 | 179.15 | 624,631 | +0.28(+0.16%) |
Dec 11, 2019 | 179.53 | 181.89 | 178.05 | 178.87 | 478,941 | -0.88(-0.49%) |
Dec 10, 2019 | 182.16 | 185.02 | 178.05 | 179.75 | 615,582 | -1.94(-1.07%) |
Dec 09, 2019 | 189.30 | 189.83 | 179.54 | 181.69 | 749,343 | -7.53(-3.98%) |
Dec 06, 2019 | 191.08 | 192.10 | 187.40 | 189.22 | 477,700 | +0.15(+0.08%) |
Dec 05, 2019 | 194.04 | 195.46 | 188.71 | 189.07 | 381,702 | -4.82(-2.49%) |
Dec 04, 2019 | 193.24 | 194.56 | 188.65 | 193.89 | 421,646 | +2.74(+1.43%) |
Dec 03, 2019 | 190.31 | 193.10 | 188.31 | 191.15 | 458,351 | -1.07(-0.56%) |