Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 162.68 | 165.55 | 159.66 | 162.59 | 225,760 | -3.99(-2.39%) |
Feb 27, 2020 | 167.09 | 169.35 | 165.88 | 166.57 | 95,801 | -2.55(-1.51%) |
Feb 26, 2020 | 169.54 | 169.96 | 168.20 | 169.13 | 61,810 | +0.41(+0.25%) |
Feb 25, 2020 | 171.12 | 171.12 | 168.35 | 168.72 | 86,104 | -2.19(-1.28%) |
Feb 24, 2020 | 172.10 | 172.72 | 170.55 | 170.90 | 78,365 | -4.57(-2.61%) |
Feb 21, 2020 | 177.81 | 177.81 | 175.27 | 175.47 | 54,000 | -2.43(-1.37%) |
Feb 20, 2020 | 177.92 | 178.91 | 176.77 | 177.91 | 61,299 | -0.41(-0.23%) |
Feb 19, 2020 | 178.44 | 179.47 | 177.92 | 178.32 | 45,756 | +0.17(+0.10%) |
Feb 18, 2020 | 179.11 | 179.85 | 178.10 | 178.15 | 73,086 | -1.33(-0.74%) |
Feb 14, 2020 | 179.36 | 181.34 | 178.92 | 179.48 | 82,432 | +0.09(+0.05%) |
Feb 13, 2020 | 176.88 | 179.55 | 176.88 | 179.39 | 55,652 | +1.69(+0.95%) |
Feb 12, 2020 | 174.67 | 178.38 | 173.95 | 177.71 | 172,448 | +3.53(+2.03%) |
Feb 11, 2020 | 175.59 | 175.59 | 173.72 | 174.17 | 209,934 | -0.64(-0.37%) |
Feb 10, 2020 | 174.55 | 175.76 | 173.75 | 174.81 | 108,607 | +0.52(+0.30%) |
Feb 07, 2020 | 180.85 | 180.85 | 174.03 | 174.29 | 99,618 | -6.68(-3.69%) |
Feb 06, 2020 | 182.15 | 182.30 | 179.88 | 180.98 | 65,166 | -0.03(-0.02%) |
Feb 05, 2020 | 180.66 | 182.06 | 179.53 | 181.01 | 68,716 | +1.64(+0.91%) |
Feb 04, 2020 | 177.91 | 181.25 | 177.91 | 179.37 | 77,205 | +2.47(+1.40%) |
Feb 03, 2020 | 176.01 | 179.47 | 176.01 | 176.90 | 145,553 | +0.80(+0.45%) |
Jan 31, 2020 | 181.11 | 181.92 | 176.09 | 176.09 | 101,422 | -4.79(-2.65%) |
Jan 30, 2020 | 176.75 | 180.93 | 176.75 | 180.88 | 71,891 | +3.39(+1.91%) |
Jan 29, 2020 | 177.51 | 178.38 | 176.34 | 177.49 | 55,058 | -0.28(-0.16%) |
Jan 28, 2020 | 177.76 | 178.85 | 177.09 | 177.77 | 101,272 | +0.86(+0.48%) |
Jan 27, 2020 | 176.22 | 177.57 | 176.22 | 176.91 | 132,412 | -0.97(-0.55%) |
Jan 24, 2020 | 180.69 | 180.78 | 176.61 | 177.89 | 65,457 | -2.76(-1.53%) |
Jan 23, 2020 | 180.02 | 181.79 | 179.30 | 180.65 | 97,781 | +0.23(+0.13%) |
Jan 22, 2020 | 178.28 | 181.30 | 178.28 | 180.42 | 84,742 | +2.14(+1.20%) |
Jan 21, 2020 | 181.67 | 181.67 | 177.71 | 178.28 | 79,571 | -3.68(-2.02%) |
Jan 17, 2020 | 180.94 | 182.93 | 179.72 | 181.96 | 136,432 | +2.02(+1.12%) |
Jan 16, 2020 | 179.16 | 181.59 | 179.16 | 179.94 | 95,993 | +1.11(+0.62%) |
Jan 15, 2020 | 177.08 | 180.17 | 177.08 | 178.83 | 147,225 | +1.78(+1.00%) |
Jan 14, 2020 | 173.86 | 178.72 | 173.86 | 177.05 | 256,027 | +2.96(+1.70%) |
Jan 13, 2020 | 173.55 | 176.88 | 173.31 | 174.09 | 130,426 | -0.17(-0.10%) |
Jan 10, 2020 | 169.07 | 175.09 | 167.39 | 174.26 | 418,940 | -5.90(-3.27%) |
Jan 09, 2020 | 178.46 | 180.91 | 178.21 | 180.16 | 153,501 | +1.93(+1.08%) |
Jan 08, 2020 | 177.34 | 179.00 | 175.69 | 178.24 | 178,968 | +1.09(+0.62%) |
Jan 07, 2020 | 178.56 | 180.87 | 176.07 | 177.15 | 216,044 | -4.56(-2.51%) |
Jan 06, 2020 | 180.59 | 182.37 | 179.94 | 181.71 | 83,295 | +0.84(+0.47%) |
Jan 03, 2020 | 180.35 | 182.68 | 179.37 | 180.87 | 81,019 | -0.65(-0.36%) |
Jan 02, 2020 | 182.13 | 182.74 | 180.01 | 181.51 | 73,636 | -0.84(-0.46%) |
Dec 31, 2019 | 183.17 | 184.03 | 181.27 | 182.35 | 75,909 | -0.34(-0.19%) |
Dec 30, 2019 | 184.38 | 185.13 | 182.22 | 182.69 | 61,218 | -2.18(-1.18%) |
Dec 27, 2019 | 185.20 | 186.28 | 184.34 | 184.87 | 40,030 | -0.11(-0.06%) |
Dec 26, 2019 | 185.49 | 185.99 | 184.22 | 184.98 | 28,014 | -0.10(-0.06%) |
Dec 24, 2019 | 185.90 | 187.36 | 184.29 | 185.08 | 14,479 | -0.58(-0.31%) |
Dec 23, 2019 | 184.97 | 185.67 | 183.63 | 185.67 | 45,432 | +1.00(+0.54%) |
Dec 20, 2019 | 181.02 | 184.84 | 180.75 | 184.67 | 183,332 | +3.93(+2.17%) |
Dec 19, 2019 | 181.20 | 181.54 | 180.34 | 180.75 | 59,489 | -0.57(-0.32%) |
Dec 18, 2019 | 181.11 | 181.85 | 180.34 | 181.32 | 39,688 | +0.30(+0.17%) |
Dec 17, 2019 | 181.66 | 182.73 | 180.34 | 181.02 | 82,792 | -0.93(-0.51%) |
Dec 16, 2019 | 184.10 | 184.10 | 181.94 | 181.95 | 93,847 | -1.93(-1.05%) |
Dec 13, 2019 | 182.74 | 184.10 | 182.03 | 183.87 | 64,837 | +1.01(+0.55%) |
Dec 12, 2019 | 182.89 | 183.91 | 182.23 | 182.86 | 65,444 | -0.14(-0.08%) |
Dec 11, 2019 | 183.63 | 184.31 | 182.41 | 183.00 | 80,845 | +0.07(+0.04%) |
Dec 10, 2019 | 183.18 | 183.68 | 182.41 | 182.93 | 81,962 | -0.75(-0.41%) |
Dec 09, 2019 | 183.05 | 184.44 | 181.51 | 183.69 | 83,893 | +0.37(+0.20%) |
Dec 06, 2019 | 182.76 | 184.04 | 182.76 | 183.32 | 88,685 | +1.02(+0.56%) |
Dec 05, 2019 | 181.51 | 182.53 | 181.27 | 182.29 | 65,757 | +0.45(+0.25%) |
Dec 04, 2019 | 181.19 | 182.57 | 181.14 | 181.84 | 66,441 | +1.18(+0.66%) |
Dec 03, 2019 | 179.80 | 181.27 | 179.19 | 180.66 | 158,393 | +0.24(+0.14%) |