Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 170.22 | 172.38 | 166.09 | 172.23 | 3,588,200 | -2.89(-1.65%) |
Feb 27, 2020 | 182.66 | 183.93 | 175.08 | 175.12 | 2,217,545 | -10.45(-5.63%) |
Feb 26, 2020 | 186.60 | 188.64 | 185.01 | 185.58 | 1,798,185 | -0.33(-0.18%) |
Feb 25, 2020 | 192.80 | 194.15 | 184.89 | 185.91 | 1,347,147 | -7.39(-3.82%) |
Feb 24, 2020 | 194.56 | 196.15 | 193.05 | 193.30 | 1,369,349 | -4.75(-2.40%) |
Feb 21, 2020 | 196.44 | 199.32 | 196.23 | 198.05 | 1,103,972 | +1.14(+0.58%) |
Feb 20, 2020 | 200.44 | 201.62 | 195.69 | 196.91 | 1,257,415 | -3.82(-1.90%) |
Feb 19, 2020 | 199.12 | 201.12 | 198.74 | 200.73 | 1,245,831 | +2.51(+1.27%) |
Feb 18, 2020 | 197.75 | 200.12 | 195.39 | 198.22 | 1,420,512 | +0.35(+0.18%) |
Feb 14, 2020 | 198.07 | 198.65 | 197.09 | 197.87 | 1,443,012 | +0.24(+0.12%) |
Feb 13, 2020 | 196.96 | 199.15 | 195.96 | 197.63 | 1,140,274 | +0.23(+0.12%) |
Feb 12, 2020 | 196.28 | 198.05 | 195.48 | 197.40 | 1,152,486 | +2.10(+1.08%) |
Feb 11, 2020 | 195.47 | 196.50 | 195.21 | 195.30 | 944,051 | -0.31(-0.16%) |
Feb 10, 2020 | 195.66 | 196.35 | 195.03 | 195.61 | 919,332 | -0.67(-0.34%) |
Feb 07, 2020 | 197.56 | 198.05 | 195.77 | 196.28 | 871,800 | -1.40(-0.71%) |
Feb 06, 2020 | 197.10 | 197.74 | 195.95 | 197.68 | 1,294,559 | +0.77(+0.39%) |
Feb 05, 2020 | 195.49 | 197.10 | 193.27 | 196.91 | 1,512,830 | +2.72(+1.40%) |
Feb 04, 2020 | 193.11 | 195.26 | 192.55 | 194.19 | 1,455,060 | +1.83(+0.95%) |
Feb 03, 2020 | 188.09 | 192.63 | 187.26 | 192.35 | 1,689,660 | +5.17(+2.76%) |
Jan 31, 2020 | 189.24 | 190.18 | 186.66 | 187.18 | 1,147,138 | -3.22(-1.69%) |
Jan 30, 2020 | 188.60 | 190.59 | 187.33 | 190.40 | 685,285 | +1.59(+0.84%) |
Jan 29, 2020 | 189.94 | 190.58 | 188.71 | 188.80 | 615,744 | -0.35(-0.19%) |
Jan 28, 2020 | 187.92 | 189.81 | 187.23 | 189.16 | 937,581 | +1.37(+0.73%) |
Jan 27, 2020 | 187.26 | 188.42 | 186.56 | 187.79 | 1,211,835 | -1.20(-0.64%) |
Jan 24, 2020 | 189.51 | 190.22 | 188.03 | 188.99 | 933,510 | -0.28(-0.15%) |
Jan 23, 2020 | 188.09 | 189.42 | 186.83 | 189.27 | 1,313,044 | +1.81(+0.97%) |
Jan 22, 2020 | 187.52 | 188.50 | 186.76 | 187.46 | 1,475,371 | +0.82(+0.44%) |
Jan 21, 2020 | 186.50 | 188.04 | 185.84 | 186.63 | 1,333,801 | -0.04(-0.02%) |
Jan 17, 2020 | 184.67 | 186.69 | 183.50 | 186.67 | 1,212,411 | +2.46(+1.34%) |
Jan 16, 2020 | 183.56 | 184.68 | 183.13 | 184.21 | 1,460,164 | +1.48(+0.81%) |
Jan 15, 2020 | 181.21 | 183.64 | 181.18 | 182.73 | 688,294 | +1.42(+0.78%) |
Jan 14, 2020 | 182.25 | 183.07 | 180.83 | 181.31 | 1,270,484 | -1.38(-0.76%) |
Jan 13, 2020 | 180.65 | 182.75 | 180.65 | 182.69 | 676,226 | +2.37(+1.31%) |
Jan 10, 2020 | 181.78 | 181.85 | 180.13 | 180.33 | 868,028 | -1.06(-0.58%) |
Jan 09, 2020 | 179.35 | 181.62 | 179.35 | 181.39 | 1,168,874 | +2.39(+1.33%) |
Jan 08, 2020 | 178.96 | 180.23 | 177.71 | 179.00 | 1,242,486 | +0.07(+0.04%) |
Jan 07, 2020 | 178.59 | 181.25 | 177.84 | 178.93 | 1,630,940 | -0.23(-0.13%) |
Jan 06, 2020 | 179.75 | 180.67 | 179.13 | 179.16 | 1,356,572 | -1.54(-0.85%) |
Jan 03, 2020 | 180.35 | 182.82 | 178.83 | 180.70 | 1,310,686 | -0.87(-0.48%) |
Jan 02, 2020 | 184.84 | 185.06 | 181.21 | 181.57 | 1,666,398 | -2.63(-1.43%) |
Dec 31, 2019 | 183.05 | 184.33 | 182.30 | 184.20 | 812,080 | +1.31(+0.72%) |
Dec 30, 2019 | 183.02 | 183.47 | 181.78 | 182.89 | 547,926 | -0.06(-0.03%) |
Dec 27, 2019 | 183.70 | 184.16 | 182.60 | 182.95 | 676,926 | +0.04(+0.02%) |
Dec 26, 2019 | 182.54 | 183.05 | 182.04 | 182.91 | 475,959 | +0.18(+0.10%) |
Dec 24, 2019 | 183.24 | 183.88 | 182.42 | 182.73 | 261,403 | -0.72(-0.39%) |
Dec 23, 2019 | 183.10 | 184.37 | 182.00 | 183.45 | 993,920 | +0.94(+0.51%) |
Dec 20, 2019 | 184.07 | 184.57 | 180.42 | 182.51 | 2,620,115 | -0.53(-0.29%) |
Dec 19, 2019 | 180.96 | 184.18 | 179.72 | 183.05 | 1,875,698 | +5.81(+3.28%) |
Dec 18, 2019 | 178.98 | 179.26 | 176.99 | 177.23 | 1,799,763 | -1.16(-0.65%) |
Dec 17, 2019 | 177.41 | 178.83 | 176.73 | 178.39 | 953,339 | +0.88(+0.49%) |
Dec 16, 2019 | 177.63 | 178.85 | 177.22 | 177.51 | 1,335,654 | +0.91(+0.51%) |
Dec 13, 2019 | 175.81 | 177.63 | 175.73 | 176.60 | 686,103 | +0.31(+0.17%) |
Dec 12, 2019 | 176.63 | 177.57 | 175.89 | 176.30 | 940,360 | +0.07(+0.04%) |
Dec 11, 2019 | 176.97 | 177.46 | 175.32 | 176.23 | 1,142,011 | -0.04(-0.02%) |
Dec 10, 2019 | 176.91 | 177.97 | 176.15 | 176.27 | 829,757 | -0.05(-0.03%) |
Dec 09, 2019 | 177.08 | 177.64 | 175.91 | 176.32 | 677,875 | -1.15(-0.65%) |
Dec 06, 2019 | 178.16 | 178.90 | 177.13 | 177.47 | 725,282 | +1.29(+0.73%) |
Dec 05, 2019 | 175.93 | 177.13 | 175.30 | 176.18 | 1,504,608 | +1.11(+0.64%) |
Dec 04, 2019 | 177.05 | 178.37 | 174.98 | 175.06 | 1,185,633 | -1.39(-0.79%) |
Dec 03, 2019 | 175.28 | 176.82 | 174.27 | 176.45 | 1,297,539 | +0.17(+0.10%) |