Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 156.77 | 162.76 | 156.38 | 162.68 | 6,172,515 | +0.12(+0.07%) |
Feb 27, 2020 | 166.07 | 169.16 | 162.46 | 162.56 | 3,971,637 | -7.79(-4.57%) |
Feb 26, 2020 | 170.92 | 173.78 | 169.42 | 170.35 | 4,059,075 | +0.02(+0.01%) |
Feb 25, 2020 | 176.68 | 177.27 | 169.76 | 170.33 | 4,184,342 | -5.25(-2.99%) |
Feb 24, 2020 | 174.98 | 177.47 | 174.51 | 175.58 | 3,324,345 | -6.59(-3.62%) |
Feb 21, 2020 | 184.11 | 184.53 | 181.56 | 182.18 | 2,026,323 | -2.91(-1.57%) |
Feb 20, 2020 | 185.84 | 186.43 | 182.87 | 185.08 | 2,016,373 | -1.15(-0.62%) |
Feb 19, 2020 | 185.80 | 186.68 | 185.68 | 186.23 | 1,056,931 | +1.28(+0.69%) |
Feb 18, 2020 | 184.15 | 185.25 | 184.10 | 184.96 | 994,696 | -0.04(-0.02%) |
Feb 14, 2020 | 184.56 | 185.13 | 184.24 | 184.99 | 1,234,275 | +0.67(+0.36%) |
Feb 13, 2020 | 183.40 | 185.10 | 183.25 | 184.33 | 1,001,617 | -0.15(-0.08%) |
Feb 12, 2020 | 183.78 | 184.57 | 183.32 | 184.47 | 1,293,126 | +1.57(+0.86%) |
Feb 11, 2020 | 183.86 | 184.14 | 182.50 | 182.90 | 1,147,789 | +0.11(+0.06%) |
Feb 10, 2020 | 180.28 | 182.81 | 180.28 | 182.79 | 1,020,914 | +1.95(+1.08%) |
Feb 07, 2020 | 180.88 | 181.71 | 180.40 | 180.85 | 1,401,854 | -0.77(-0.43%) |
Feb 06, 2020 | 181.21 | 181.70 | 180.49 | 181.62 | 1,776,739 | +1.07(+0.60%) |
Feb 05, 2020 | 181.52 | 181.53 | 179.59 | 180.55 | 1,650,041 | +0.74(+0.41%) |
Feb 04, 2020 | 178.56 | 180.17 | 178.26 | 179.81 | 1,346,070 | +3.50(+1.98%) |
Feb 03, 2020 | 175.00 | 176.99 | 174.88 | 176.32 | 1,566,221 | +2.08(+1.19%) |
Jan 31, 2020 | 177.60 | 177.61 | 173.69 | 174.23 | 3,178,513 | -3.11(-1.75%) |
Jan 30, 2020 | 175.90 | 177.51 | 175.43 | 177.34 | 1,505,838 | +0.34(+0.19%) |
Jan 29, 2020 | 177.63 | 178.13 | 176.42 | 177.00 | 1,026,887 | +0.39(+0.22%) |
Jan 28, 2020 | 175.38 | 177.06 | 174.97 | 176.62 | 1,121,263 | +2.19(+1.25%) |
Jan 27, 2020 | 174.05 | 175.32 | 173.51 | 174.43 | 1,902,095 | -3.05(-1.72%) |
Jan 24, 2020 | 179.71 | 179.86 | 176.71 | 177.48 | 2,076,090 | -1.62(-0.90%) |
Jan 23, 2020 | 178.55 | 179.21 | 177.92 | 179.10 | 2,212,334 | +0.31(+0.17%) |
Jan 22, 2020 | 179.49 | 179.95 | 178.70 | 178.79 | 922,810 | +0.13(+0.07%) |
Jan 21, 2020 | 178.18 | 179.17 | 178.18 | 178.66 | 2,361,175 | -0.10(-0.05%) |
Jan 17, 2020 | 178.67 | 178.84 | 178.03 | 178.76 | 2,174,696 | +0.69(+0.39%) |
Jan 16, 2020 | 177.18 | 178.07 | 176.97 | 178.07 | 1,389,145 | +1.65(+0.93%) |
Jan 15, 2020 | 175.86 | 176.96 | 175.78 | 176.42 | 3,235,129 | +0.70(+0.40%) |
Jan 14, 2020 | 176.28 | 176.57 | 175.49 | 175.72 | 1,381,654 | -0.62(-0.35%) |
Jan 13, 2020 | 175.43 | 176.34 | 175.14 | 176.34 | 1,863,431 | +1.59(+0.91%) |
Jan 10, 2020 | 175.58 | 175.72 | 174.48 | 174.76 | 2,124,825 | -0.31(-0.18%) |
Jan 09, 2020 | 174.78 | 175.31 | 174.39 | 175.07 | 1,308,493 | +1.42(+0.82%) |
Jan 08, 2020 | 172.39 | 174.32 | 172.14 | 173.64 | 1,677,718 | +1.42(+0.83%) |
Jan 07, 2020 | 172.43 | 172.81 | 171.96 | 172.22 | 1,379,634 | -0.36(-0.21%) |
Jan 06, 2020 | 170.32 | 172.64 | 170.13 | 172.58 | 2,539,674 | +1.09(+0.64%) |
Jan 03, 2020 | 170.55 | 172.70 | 170.46 | 171.48 | 2,106,446 | -1.25(-0.72%) |
Jan 02, 2020 | 171.59 | 172.73 | 171.18 | 172.73 | 1,731,111 | +2.35(+1.38%) |
Dec 31, 2019 | 169.72 | 170.51 | 169.49 | 170.38 | 1,368,193 | +0.29(+0.17%) |
Dec 30, 2019 | 171.25 | 171.46 | 169.42 | 170.09 | 1,462,725 | -1.16(-0.68%) |
Dec 27, 2019 | 171.72 | 171.75 | 170.89 | 171.25 | 1,895,192 | -0.02(-0.01%) |
Dec 26, 2019 | 170.37 | 171.28 | 170.28 | 171.27 | 1,534,185 | +1.23(+0.72%) |
Dec 24, 2019 | 170.30 | 170.30 | 169.78 | 170.04 | 968,091 | -0.02(-0.01%) |
Dec 23, 2019 | 170.14 | 170.33 | 169.97 | 170.06 | 1,961,389 | +0.37(+0.22%) |
Dec 20, 2019 | 169.91 | 169.96 | 169.38 | 169.69 | 1,586,262 | +0.73(+0.43%) |
Dec 19, 2019 | 168.15 | 169.01 | 167.94 | 168.97 | 1,631,545 | +1.03(+0.61%) |
Dec 18, 2019 | 168.12 | 168.39 | 167.82 | 167.94 | 1,000,853 | +0.17(+0.10%) |
Dec 17, 2019 | 168.23 | 168.23 | 167.57 | 167.76 | 1,327,375 | -0.13(-0.08%) |
Dec 16, 2019 | 167.32 | 168.20 | 167.31 | 167.89 | 2,350,930 | +1.38(+0.83%) |
Dec 13, 2019 | 166.05 | 166.95 | 165.60 | 166.51 | 2,530,193 | +0.55(+0.33%) |
Dec 12, 2019 | 164.98 | 166.53 | 164.63 | 165.96 | 2,196,378 | +0.91(+0.55%) |
Dec 11, 2019 | 164.78 | 165.19 | 164.39 | 165.06 | 1,172,876 | +0.60(+0.36%) |
Dec 10, 2019 | 164.83 | 165.09 | 164.16 | 164.46 | 1,582,572 | -0.17(-0.11%) |
Dec 09, 2019 | 165.07 | 165.49 | 164.60 | 164.63 | 1,153,769 | -0.60(-0.36%) |
Dec 06, 2019 | 165.09 | 165.46 | 164.89 | 165.23 | 1,937,526 | +1.35(+0.83%) |
Dec 05, 2019 | 164.08 | 164.14 | 163.11 | 163.88 | 1,430,829 | +0.21(+0.13%) |
Dec 04, 2019 | 163.59 | 164.06 | 163.35 | 163.66 | 1,159,319 | +0.88(+0.54%) |
Dec 03, 2019 | 161.90 | 162.90 | 161.34 | 162.79 | 2,076,212 | -0.96(-0.58%) |