Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 168.76 | 169.51 | 162.64 | 164.25 | 632,619 | -8.63(-4.99%) |
Feb 27, 2020 | 179.69 | 180.98 | 172.82 | 172.88 | 262,057 | -8.72(-4.80%) |
Feb 26, 2020 | 182.67 | 185.04 | 180.50 | 181.60 | 251,868 | +0.19(+0.11%) |
Feb 25, 2020 | 185.79 | 185.93 | 181.22 | 181.41 | 248,281 | -4.28(-2.30%) |
Feb 24, 2020 | 187.81 | 189.85 | 185.12 | 185.69 | 346,351 | -5.45(-2.85%) |
Feb 21, 2020 | 189.26 | 191.61 | 189.07 | 191.14 | 260,600 | +1.47(+0.77%) |
Feb 20, 2020 | 191.31 | 191.31 | 187.86 | 189.67 | 216,110 | -1.92(-1.00%) |
Feb 19, 2020 | 191.89 | 192.42 | 189.59 | 191.59 | 248,899 | +0.25(+0.13%) |
Feb 18, 2020 | 190.72 | 191.59 | 189.20 | 191.34 | 186,157 | +0.31(+0.16%) |
Feb 14, 2020 | 193.68 | 193.68 | 190.79 | 191.03 | 252,612 | -2.57(-1.33%) |
Feb 13, 2020 | 191.25 | 194.05 | 190.96 | 193.60 | 165,892 | +2.09(+1.09%) |
Feb 12, 2020 | 195.37 | 195.37 | 190.93 | 191.51 | 305,681 | -3.37(-1.73%) |
Feb 11, 2020 | 192.79 | 195.14 | 190.76 | 194.89 | 285,760 | +2.66(+1.38%) |
Feb 10, 2020 | 190.85 | 192.72 | 189.03 | 192.23 | 256,665 | +1.64(+0.86%) |
Feb 07, 2020 | 188.95 | 192.88 | 188.95 | 190.59 | 243,482 | +1.33(+0.70%) |
Feb 06, 2020 | 188.05 | 191.21 | 187.78 | 189.26 | 400,843 | +2.21(+1.18%) |
Feb 05, 2020 | 183.02 | 191.78 | 182.26 | 187.05 | 509,795 | +0.23(+0.12%) |
Feb 04, 2020 | 186.38 | 188.54 | 185.87 | 186.82 | 261,248 | +2.15(+1.16%) |
Feb 03, 2020 | 182.96 | 186.87 | 181.09 | 184.67 | 391,438 | +2.06(+1.13%) |
Jan 31, 2020 | 185.19 | 186.51 | 182.26 | 182.61 | 313,508 | -3.46(-1.86%) |
Jan 30, 2020 | 181.14 | 186.25 | 180.72 | 186.07 | 212,347 | +4.15(+2.28%) |
Jan 29, 2020 | 183.17 | 184.05 | 181.81 | 181.91 | 164,351 | -1.18(-0.64%) |
Jan 28, 2020 | 181.89 | 184.41 | 181.89 | 183.09 | 268,420 | +1.68(+0.92%) |
Jan 27, 2020 | 181.17 | 183.73 | 180.65 | 181.41 | 282,129 | -1.82(-0.99%) |
Jan 24, 2020 | 185.81 | 186.43 | 182.45 | 183.23 | 245,142 | -2.32(-1.25%) |
Jan 23, 2020 | 184.40 | 186.12 | 183.15 | 185.56 | 298,333 | +0.22(+0.12%) |
Jan 22, 2020 | 185.77 | 186.53 | 184.40 | 185.34 | 224,234 | -0.07(-0.04%) |
Jan 21, 2020 | 185.85 | 186.90 | 184.33 | 185.40 | 297,241 | -0.85(-0.46%) |
Jan 17, 2020 | 186.07 | 187.07 | 185.14 | 186.25 | 202,089 | +0.18(+0.10%) |
Jan 16, 2020 | 185.07 | 187.56 | 183.80 | 186.07 | 306,477 | +1.84(+1.00%) |
Jan 15, 2020 | 182.08 | 184.69 | 181.52 | 184.23 | 283,664 | +2.24(+1.23%) |
Jan 14, 2020 | 182.97 | 183.58 | 181.13 | 181.99 | 260,240 | -1.39(-0.76%) |
Jan 13, 2020 | 182.42 | 184.31 | 181.90 | 183.38 | 209,479 | +1.09(+0.60%) |
Jan 10, 2020 | 184.80 | 185.18 | 181.13 | 182.29 | 294,316 | -2.39(-1.29%) |
Jan 09, 2020 | 183.48 | 184.78 | 182.40 | 184.68 | 544,247 | +1.70(+0.93%) |
Jan 08, 2020 | 181.57 | 183.47 | 181.41 | 182.98 | 708,801 | +1.85(+1.02%) |
Jan 07, 2020 | 180.06 | 182.31 | 179.67 | 181.13 | 1,251,900 | -3.95(-2.14%) |
Jan 06, 2020 | 187.36 | 187.71 | 184.53 | 185.08 | 300,492 | -3.12(-1.66%) |
Jan 03, 2020 | 186.74 | 189.08 | 186.36 | 188.21 | 222,423 | +0.06(+0.03%) |
Jan 02, 2020 | 189.85 | 189.96 | 186.76 | 188.15 | 308,286 | -0.80(-0.42%) |
Dec 31, 2019 | 189.66 | 190.60 | 188.71 | 188.95 | 242,134 | -0.52(-0.27%) |
Dec 30, 2019 | 188.65 | 189.76 | 187.88 | 189.47 | 118,730 | +0.88(+0.47%) |
Dec 27, 2019 | 186.84 | 188.81 | 186.35 | 188.59 | 116,709 | +1.94(+1.04%) |
Dec 26, 2019 | 186.55 | 187.47 | 185.64 | 186.66 | 101,959 | +0.42(+0.23%) |
Dec 24, 2019 | 186.46 | 187.00 | 185.32 | 186.23 | 76,457 | -0.37(-0.20%) |
Dec 23, 2019 | 191.97 | 191.97 | 186.41 | 186.60 | 179,365 | -5.04(-2.63%) |
Dec 20, 2019 | 191.82 | 193.77 | 191.52 | 191.64 | 957,124 | +0.98(+0.52%) |
Dec 19, 2019 | 191.08 | 191.19 | 189.35 | 190.66 | 216,479 | -0.18(-0.10%) |
Dec 18, 2019 | 193.97 | 193.97 | 190.36 | 190.84 | 246,374 | -2.74(-1.41%) |
Dec 17, 2019 | 190.91 | 194.09 | 190.63 | 193.58 | 326,158 | +3.02(+1.58%) |
Dec 16, 2019 | 189.65 | 192.14 | 188.48 | 190.56 | 319,085 | +2.79(+1.48%) |
Dec 13, 2019 | 188.28 | 188.91 | 186.87 | 187.77 | 151,567 | -1.26(-0.67%) |
Dec 12, 2019 | 185.44 | 189.15 | 185.09 | 189.04 | 278,779 | +3.53(+1.90%) |
Dec 11, 2019 | 183.28 | 185.66 | 183.11 | 185.51 | 257,023 | +1.46(+0.79%) |
Dec 10, 2019 | 184.98 | 185.16 | 183.63 | 184.04 | 134,296 | -1.27(-0.69%) |
Dec 09, 2019 | 181.59 | 185.61 | 180.68 | 185.32 | 194,021 | +3.72(+2.05%) |
Dec 06, 2019 | 181.51 | 182.78 | 180.22 | 181.59 | 203,485 | +0.75(+0.42%) |
Dec 05, 2019 | 181.14 | 182.44 | 180.19 | 180.84 | 195,759 | -0.23(-0.13%) |
Dec 04, 2019 | 178.09 | 182.21 | 177.86 | 181.07 | 289,600 | +2.37(+1.32%) |
Dec 03, 2019 | 179.87 | 180.15 | 177.30 | 178.71 | 190,589 | -1.65(-0.91%) |