Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 171.26 | 178.32 | 169.57 | 178.26 | 4,191,557 | +0.21(+0.12%) |
Feb 27, 2020 | 179.62 | 183.36 | 176.70 | 178.04 | 3,525,729 | -5.72(-3.11%) |
Feb 26, 2020 | 184.98 | 190.33 | 182.91 | 183.76 | 2,156,593 | -1.50(-0.81%) |
Feb 25, 2020 | 194.88 | 195.96 | 184.90 | 185.26 | 2,903,800 | -8.93(-4.60%) |
Feb 24, 2020 | 191.47 | 195.29 | 189.45 | 194.20 | 2,150,514 | -3.85(-1.94%) |
Feb 21, 2020 | 201.12 | 201.46 | 196.74 | 198.04 | 1,489,038 | -3.95(-1.96%) |
Feb 20, 2020 | 200.12 | 203.11 | 197.30 | 202.00 | 2,042,935 | +1.44(+0.72%) |
Feb 19, 2020 | 201.92 | 203.11 | 200.45 | 200.55 | 1,310,904 | -0.09(-0.04%) |
Feb 18, 2020 | 199.60 | 201.85 | 199.07 | 200.64 | 2,438,726 | +0.68(+0.34%) |
Feb 14, 2020 | 197.19 | 199.96 | 196.96 | 199.96 | 1,859,027 | +3.53(+1.80%) |
Feb 13, 2020 | 194.56 | 198.07 | 193.06 | 196.44 | 1,944,585 | +1.05(+0.54%) |
Feb 12, 2020 | 193.41 | 197.35 | 192.07 | 195.39 | 2,616,888 | -1.48(-0.75%) |
Feb 11, 2020 | 198.79 | 199.78 | 196.10 | 196.87 | 2,164,481 | -1.41(-0.71%) |
Feb 10, 2020 | 194.03 | 198.31 | 194.03 | 198.28 | 1,553,370 | +3.73(+1.92%) |
Feb 07, 2020 | 194.41 | 195.66 | 192.19 | 194.56 | 1,198,413 | -0.85(-0.44%) |
Feb 06, 2020 | 194.78 | 196.36 | 194.56 | 195.41 | 1,413,920 | +0.99(+0.51%) |
Feb 05, 2020 | 198.71 | 198.99 | 192.04 | 194.42 | 1,891,849 | -2.22(-1.13%) |
Feb 04, 2020 | 194.76 | 197.49 | 194.51 | 196.64 | 1,773,504 | +4.73(+2.46%) |
Feb 03, 2020 | 190.68 | 193.72 | 190.19 | 191.91 | 1,473,134 | +2.53(+1.34%) |
Jan 31, 2020 | 192.68 | 193.80 | 188.72 | 189.38 | 2,517,473 | -4.45(-2.29%) |
Jan 30, 2020 | 191.76 | 194.06 | 191.02 | 193.83 | 1,045,868 | +0.75(+0.39%) |
Jan 29, 2020 | 192.89 | 194.87 | 192.06 | 193.08 | 1,122,561 | +1.20(+0.63%) |
Jan 28, 2020 | 189.92 | 192.74 | 189.55 | 191.88 | 1,276,981 | +2.45(+1.29%) |
Jan 27, 2020 | 188.86 | 191.01 | 187.79 | 189.43 | 1,341,020 | -3.17(-1.65%) |
Jan 24, 2020 | 194.51 | 196.29 | 192.25 | 192.60 | 1,244,958 | -0.98(-0.51%) |
Jan 23, 2020 | 194.07 | 194.13 | 192.30 | 193.58 | 1,310,414 | -0.27(-0.14%) |
Jan 22, 2020 | 193.81 | 195.28 | 193.06 | 193.85 | 1,489,560 | +1.23(+0.64%) |
Jan 21, 2020 | 191.04 | 194.13 | 191.04 | 192.62 | 1,683,518 | +0.16(+0.09%) |
Jan 17, 2020 | 190.39 | 193.15 | 189.90 | 192.45 | 1,913,932 | +2.59(+1.36%) |
Jan 16, 2020 | 189.77 | 190.22 | 187.26 | 189.87 | 1,537,978 | +1.52(+0.81%) |
Jan 15, 2020 | 186.21 | 189.08 | 185.94 | 188.34 | 1,810,661 | +2.97(+1.60%) |
Jan 14, 2020 | 187.69 | 188.24 | 185.26 | 185.37 | 1,463,414 | -1.93(-1.03%) |
Jan 13, 2020 | 185.63 | 187.51 | 185.16 | 187.30 | 1,246,054 | +2.77(+1.50%) |
Jan 10, 2020 | 186.12 | 186.99 | 184.11 | 184.53 | 1,379,125 | -0.90(-0.49%) |
Jan 09, 2020 | 184.54 | 186.02 | 184.41 | 185.43 | 1,078,669 | +2.43(+1.33%) |
Jan 08, 2020 | 181.60 | 185.09 | 181.60 | 183.00 | 1,368,321 | +1.44(+0.79%) |
Jan 07, 2020 | 182.40 | 183.71 | 181.36 | 181.55 | 1,570,511 | -0.58(-0.32%) |
Jan 06, 2020 | 178.41 | 182.16 | 177.86 | 182.13 | 1,582,667 | +3.46(+1.94%) |
Jan 03, 2020 | 177.46 | 180.03 | 176.61 | 178.67 | 1,352,807 | -1.23(-0.68%) |
Jan 02, 2020 | 178.24 | 180.86 | 177.90 | 179.91 | 1,874,574 | +3.01(+1.70%) |
Dec 31, 2019 | 175.21 | 177.09 | 175.00 | 176.89 | 1,274,991 | +1.17(+0.67%) |
Dec 30, 2019 | 177.10 | 177.38 | 174.78 | 175.72 | 812,322 | -1.49(-0.84%) |
Dec 27, 2019 | 178.24 | 178.42 | 176.84 | 177.21 | 951,960 | -0.58(-0.33%) |
Dec 26, 2019 | 177.44 | 178.10 | 176.37 | 177.79 | 545,465 | +0.63(+0.36%) |
Dec 24, 2019 | 176.50 | 177.51 | 175.64 | 177.16 | 447,908 | +0.56(+0.32%) |
Dec 23, 2019 | 178.29 | 178.29 | 176.44 | 176.60 | 1,228,211 | -1.15(-0.65%) |
Dec 20, 2019 | 179.12 | 179.66 | 176.15 | 177.75 | 3,834,469 | +0.06(+0.03%) |
Dec 19, 2019 | 175.34 | 178.03 | 175.22 | 177.69 | 2,879,003 | +2.05(+1.17%) |
Dec 18, 2019 | 174.70 | 177.15 | 174.70 | 175.64 | 3,011,360 | +0.77(+0.44%) |
Dec 17, 2019 | 174.07 | 175.36 | 172.47 | 174.87 | 2,741,151 | +1.13(+0.65%) |
Dec 16, 2019 | 174.12 | 175.02 | 173.39 | 173.73 | 2,263,683 | +0.36(+0.21%) |
Dec 13, 2019 | 169.92 | 173.56 | 169.56 | 173.37 | 1,776,050 | +3.74(+2.20%) |
Dec 12, 2019 | 169.33 | 170.18 | 167.62 | 169.63 | 1,773,824 | +0.27(+0.16%) |
Dec 11, 2019 | 168.32 | 169.49 | 166.67 | 169.37 | 1,426,601 | +0.98(+0.58%) |
Dec 10, 2019 | 168.69 | 170.21 | 167.95 | 168.39 | 2,619,933 | -1.16(-0.68%) |
Dec 09, 2019 | 170.56 | 172.53 | 169.26 | 169.55 | 1,887,689 | -1.43(-0.84%) |
Dec 06, 2019 | 171.84 | 173.01 | 170.69 | 170.98 | 1,017,184 | -0.25(-0.15%) |
Dec 05, 2019 | 171.07 | 172.12 | 170.22 | 171.24 | 1,104,237 | +0.92(+0.54%) |
Dec 04, 2019 | 171.76 | 172.72 | 170.20 | 170.32 | 1,179,825 | -1.40(-0.82%) |
Dec 03, 2019 | 168.66 | 171.96 | 166.84 | 171.72 | 1,439,581 | -0.63(-0.36%) |