Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 160.36 | 162.06 | 153.73 | 162.05 | 3,586,193 | -3.08(-1.87%) |
Feb 27, 2020 | 176.81 | 177.12 | 165.03 | 165.13 | 2,427,767 | -14.39(-8.02%) |
Feb 26, 2020 | 184.66 | 185.81 | 179.34 | 179.52 | 1,197,171 | -4.06(-2.21%) |
Feb 25, 2020 | 189.89 | 190.29 | 182.09 | 183.58 | 1,456,247 | -5.88(-3.10%) |
Feb 24, 2020 | 190.27 | 192.10 | 188.37 | 189.46 | 1,218,556 | -5.51(-2.83%) |
Feb 21, 2020 | 195.44 | 195.76 | 193.62 | 194.97 | 849,848 | -0.88(-0.45%) |
Feb 20, 2020 | 194.25 | 196.05 | 192.94 | 195.85 | 874,090 | +1.60(+0.82%) |
Feb 19, 2020 | 191.97 | 195.06 | 191.75 | 194.25 | 857,131 | +2.65(+1.38%) |
Feb 18, 2020 | 190.96 | 193.01 | 188.69 | 191.60 | 961,304 | -0.01(-0.00%) |
Feb 14, 2020 | 190.55 | 194.06 | 190.10 | 191.61 | 1,461,411 | +2.48(+1.31%) |
Feb 13, 2020 | 187.00 | 190.45 | 186.13 | 189.13 | 871,784 | +2.32(+1.24%) |
Feb 12, 2020 | 187.70 | 188.42 | 186.01 | 186.81 | 758,882 | -1.15(-0.61%) |
Feb 11, 2020 | 188.02 | 189.15 | 186.22 | 187.95 | 1,057,971 | -0.12(-0.06%) |
Feb 10, 2020 | 187.47 | 189.38 | 186.72 | 188.08 | 976,988 | +0.45(+0.24%) |
Feb 07, 2020 | 186.03 | 188.06 | 185.04 | 187.62 | 1,306,737 | +0.51(+0.27%) |
Feb 06, 2020 | 185.43 | 187.66 | 185.09 | 187.12 | 1,250,975 | +2.49(+1.35%) |
Feb 05, 2020 | 182.07 | 185.12 | 181.52 | 184.63 | 1,429,028 | +3.98(+2.20%) |
Feb 04, 2020 | 179.44 | 182.59 | 179.33 | 180.65 | 1,287,488 | +3.53(+1.99%) |
Feb 03, 2020 | 176.97 | 177.85 | 176.07 | 177.12 | 882,479 | +0.77(+0.44%) |
Jan 31, 2020 | 177.85 | 179.28 | 175.80 | 176.35 | 1,071,721 | -2.33(-1.31%) |
Jan 30, 2020 | 179.94 | 180.09 | 177.81 | 178.68 | 772,241 | -1.68(-0.93%) |
Jan 29, 2020 | 180.55 | 181.49 | 178.72 | 180.36 | 666,618 | -0.16(-0.09%) |
Jan 28, 2020 | 179.30 | 182.59 | 178.58 | 180.52 | 1,052,130 | +1.73(+0.97%) |
Jan 27, 2020 | 177.94 | 179.74 | 177.05 | 178.78 | 1,097,764 | -0.62(-0.34%) |
Jan 24, 2020 | 181.67 | 182.32 | 178.37 | 179.40 | 910,808 | -2.26(-1.24%) |
Jan 23, 2020 | 179.18 | 181.81 | 178.79 | 181.66 | 1,163,090 | +1.90(+1.06%) |
Jan 22, 2020 | 180.43 | 182.10 | 179.23 | 179.76 | 1,810,399 | +1.60(+0.90%) |
Jan 21, 2020 | 175.55 | 179.24 | 175.32 | 178.16 | 2,176,251 | +0.26(+0.15%) |
Jan 17, 2020 | 178.99 | 181.11 | 177.63 | 177.89 | 1,908,960 | -0.85(-0.48%) |
Jan 16, 2020 | 179.38 | 180.04 | 178.25 | 178.75 | 913,473 | +0.01(+0.01%) |
Jan 15, 2020 | 177.93 | 180.40 | 177.65 | 178.74 | 899,714 | +0.02(+0.01%) |
Jan 14, 2020 | 177.26 | 179.43 | 176.97 | 178.72 | 1,379,667 | +2.24(+1.27%) |
Jan 13, 2020 | 176.17 | 177.94 | 175.55 | 176.48 | 1,496,521 | +0.06(+0.03%) |
Jan 10, 2020 | 179.90 | 180.41 | 175.69 | 176.42 | 2,008,690 | -4.88(-2.69%) |
Jan 09, 2020 | 179.72 | 183.52 | 178.51 | 181.30 | 2,643,216 | +3.09(+1.73%) |
Jan 08, 2020 | 176.77 | 181.45 | 170.61 | 178.21 | 4,888,078 | +4.58(+2.64%) |
Jan 07, 2020 | 177.17 | 177.88 | 171.68 | 173.63 | 2,464,069 | -4.68(-2.63%) |
Jan 06, 2020 | 176.99 | 179.57 | 175.62 | 178.31 | 1,724,511 | +0.81(+0.46%) |
Jan 03, 2020 | 175.47 | 177.86 | 174.45 | 177.50 | 1,400,488 | +1.15(+0.65%) |
Jan 02, 2020 | 177.91 | 177.94 | 174.81 | 176.35 | 1,132,330 | -1.36(-0.76%) |
Dec 31, 2019 | 176.07 | 177.74 | 175.22 | 177.71 | 957,683 | +1.29(+0.73%) |
Dec 30, 2019 | 177.15 | 177.35 | 175.88 | 176.41 | 962,113 | -0.81(-0.45%) |
Dec 27, 2019 | 177.88 | 178.47 | 176.88 | 177.22 | 607,027 | -0.40(-0.23%) |
Dec 26, 2019 | 175.38 | 177.88 | 174.88 | 177.62 | 862,437 | +2.65(+1.51%) |
Dec 24, 2019 | 176.75 | 176.84 | 174.59 | 174.97 | 427,215 | -1.13(-0.64%) |
Dec 23, 2019 | 177.03 | 177.19 | 175.14 | 176.10 | 858,926 | -0.81(-0.46%) |
Dec 20, 2019 | 175.07 | 177.07 | 174.41 | 176.91 | 2,501,253 | +2.88(+1.66%) |
Dec 19, 2019 | 172.56 | 174.52 | 172.32 | 174.03 | 1,117,720 | +2.00(+1.16%) |
Dec 18, 2019 | 171.97 | 172.74 | 170.75 | 172.02 | 918,687 | +0.52(+0.31%) |
Dec 17, 2019 | 171.29 | 172.88 | 170.94 | 171.50 | 982,403 | +0.22(+0.13%) |
Dec 16, 2019 | 170.25 | 172.54 | 168.69 | 171.28 | 1,399,940 | +0.78(+0.46%) |
Dec 13, 2019 | 170.01 | 171.23 | 168.45 | 170.50 | 1,009,470 | +2.13(+1.26%) |
Dec 12, 2019 | 169.56 | 171.78 | 168.27 | 168.38 | 944,550 | -1.71(-1.01%) |
Dec 11, 2019 | 169.45 | 170.42 | 167.65 | 170.09 | 988,776 | +0.65(+0.38%) |
Dec 10, 2019 | 169.51 | 169.96 | 167.66 | 169.45 | 875,188 | -0.32(-0.19%) |
Dec 09, 2019 | 171.25 | 171.85 | 168.13 | 169.76 | 1,391,622 | -2.23(-1.30%) |
Dec 06, 2019 | 171.87 | 173.12 | 171.28 | 171.99 | 771,250 | +1.12(+0.65%) |
Dec 05, 2019 | 172.32 | 173.41 | 169.47 | 170.88 | 1,429,906 | -1.71(-0.99%) |
Dec 04, 2019 | 172.93 | 173.14 | 169.74 | 172.59 | 1,059,105 | -0.19(-0.11%) |
Dec 03, 2019 | 173.03 | 173.14 | 170.21 | 172.78 | 1,087,127 | -1.49(-0.85%) |