Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 173.47 | 176.50 | 165.59 | 168.04 | 5,621,527 | -9.78(-5.50%) |
Feb 27, 2020 | 186.28 | 190.47 | 177.68 | 177.82 | 4,662,401 | -8.28(-4.45%) |
Feb 26, 2020 | 179.99 | 187.88 | 178.89 | 186.09 | 5,211,456 | +10.02(+5.69%) |
Feb 25, 2020 | 177.20 | 178.52 | 174.86 | 176.07 | 3,258,483 | -0.83(-0.47%) |
Feb 24, 2020 | 175.19 | 179.36 | 174.32 | 176.90 | 3,016,546 | +0.40(+0.22%) |
Feb 21, 2020 | 176.46 | 178.03 | 175.38 | 176.50 | 3,395,136 | -0.14(-0.08%) |
Feb 20, 2020 | 175.78 | 176.89 | 173.00 | 176.64 | 1,898,093 | +1.27(+0.72%) |
Feb 19, 2020 | 180.45 | 181.14 | 175.25 | 175.38 | 2,194,244 | -4.96(-2.75%) |
Feb 18, 2020 | 177.61 | 181.00 | 177.61 | 180.34 | 1,467,651 | +0.20(+0.11%) |
Feb 14, 2020 | 175.98 | 180.23 | 175.81 | 180.13 | 1,247,545 | +4.07(+2.31%) |
Feb 13, 2020 | 175.54 | 177.70 | 174.84 | 176.06 | 1,294,580 | +0.57(+0.32%) |
Feb 12, 2020 | 175.88 | 177.49 | 172.43 | 175.49 | 2,809,296 | -3.39(-1.89%) |
Feb 11, 2020 | 180.52 | 181.83 | 178.59 | 178.88 | 1,502,512 | -1.45(-0.81%) |
Feb 10, 2020 | 180.62 | 181.71 | 179.30 | 180.34 | 1,233,747 | +0.14(+0.08%) |
Feb 07, 2020 | 179.81 | 181.93 | 179.74 | 180.19 | 1,376,157 | +0.48(+0.27%) |
Feb 06, 2020 | 180.17 | 181.35 | 177.72 | 179.71 | 1,514,434 | -0.68(-0.37%) |
Feb 05, 2020 | 182.75 | 183.32 | 178.66 | 180.39 | 2,212,976 | -1.78(-0.98%) |
Feb 04, 2020 | 182.96 | 184.62 | 181.54 | 182.17 | 1,951,363 | +0.82(+0.45%) |
Feb 03, 2020 | 184.25 | 184.62 | 181.00 | 181.35 | 1,966,193 | -2.15(-1.17%) |
Jan 31, 2020 | 184.28 | 186.24 | 182.71 | 183.50 | 1,934,027 | -1.41(-0.76%) |
Jan 30, 2020 | 180.16 | 184.99 | 180.06 | 184.91 | 1,844,869 | +4.39(+2.43%) |
Jan 29, 2020 | 180.68 | 181.86 | 178.88 | 180.51 | 1,089,827 | +0.31(+0.17%) |
Jan 28, 2020 | 180.03 | 180.75 | 179.12 | 180.20 | 1,664,356 | +0.19(+0.10%) |
Jan 27, 2020 | 176.41 | 181.03 | 176.11 | 180.01 | 2,034,992 | +3.17(+1.79%) |
Jan 24, 2020 | 176.47 | 177.31 | 175.96 | 176.84 | 1,473,651 | +0.84(+0.48%) |
Jan 23, 2020 | 175.53 | 176.76 | 174.61 | 176.00 | 1,303,382 | +0.64(+0.37%) |
Jan 22, 2020 | 175.28 | 176.20 | 174.42 | 175.36 | 1,127,017 | +0.52(+0.30%) |
Jan 21, 2020 | 175.34 | 176.88 | 174.60 | 174.83 | 1,400,814 | +0.00(+0.00%) |
Jan 17, 2020 | 175.19 | 176.30 | 173.91 | 174.83 | 1,494,238 | -0.25(-0.14%) |
Jan 16, 2020 | 173.58 | 175.14 | 173.51 | 175.08 | 1,193,133 | +1.81(+1.04%) |
Jan 15, 2020 | 172.97 | 174.77 | 171.58 | 173.27 | 1,402,047 | +1.23(+0.71%) |
Jan 14, 2020 | 172.87 | 173.22 | 171.60 | 172.04 | 1,491,512 | -0.49(-0.28%) |
Jan 13, 2020 | 172.92 | 173.37 | 171.44 | 172.53 | 1,473,871 | -0.80(-0.46%) |
Jan 10, 2020 | 176.13 | 176.54 | 173.00 | 173.34 | 2,174,922 | -2.86(-1.62%) |
Jan 09, 2020 | 174.27 | 177.70 | 173.75 | 176.19 | 1,972,546 | +2.00(+1.15%) |
Jan 08, 2020 | 173.74 | 176.12 | 173.74 | 174.19 | 1,789,325 | +0.94(+0.54%) |
Jan 07, 2020 | 173.68 | 174.12 | 171.52 | 173.25 | 1,145,363 | -0.34(-0.19%) |
Jan 06, 2020 | 173.34 | 174.35 | 172.14 | 173.59 | 1,573,433 | +0.71(+0.41%) |
Jan 03, 2020 | 170.02 | 173.30 | 169.97 | 172.88 | 1,401,950 | +2.28(+1.34%) |
Jan 02, 2020 | 169.97 | 170.77 | 169.53 | 170.60 | 1,733,234 | +0.95(+0.56%) |
Dec 31, 2019 | 168.36 | 169.74 | 167.64 | 169.64 | 1,202,821 | +1.30(+0.77%) |
Dec 30, 2019 | 171.39 | 172.01 | 167.99 | 168.34 | 1,197,867 | -3.04(-1.77%) |
Dec 27, 2019 | 170.12 | 171.60 | 169.31 | 171.38 | 1,184,600 | +1.21(+0.71%) |
Dec 26, 2019 | 169.88 | 171.03 | 169.33 | 170.18 | 1,148,559 | +0.41(+0.24%) |
Dec 24, 2019 | 169.05 | 170.08 | 168.22 | 169.76 | 898,430 | +0.07(+0.04%) |
Dec 23, 2019 | 170.20 | 170.68 | 168.84 | 169.70 | 1,639,867 | +0.63(+0.38%) |
Dec 20, 2019 | 171.13 | 172.51 | 168.99 | 169.06 | 4,101,633 | -1.84(-1.07%) |
Dec 19, 2019 | 167.69 | 170.96 | 167.37 | 170.90 | 1,472,619 | +3.53(+2.11%) |
Dec 18, 2019 | 170.27 | 170.45 | 166.57 | 167.37 | 1,426,864 | -2.57(-1.51%) |
Dec 17, 2019 | 170.14 | 171.20 | 168.84 | 169.94 | 1,491,418 | +0.33(+0.19%) |
Dec 16, 2019 | 170.79 | 172.40 | 169.15 | 169.61 | 1,850,161 | -1.18(-0.69%) |
Dec 13, 2019 | 169.55 | 171.42 | 168.35 | 170.79 | 1,078,475 | +1.21(+0.71%) |
Dec 12, 2019 | 170.46 | 171.63 | 168.61 | 169.58 | 1,977,943 | -1.31(-0.77%) |
Dec 11, 2019 | 171.46 | 172.01 | 170.65 | 170.89 | 1,425,142 | -0.33(-0.19%) |
Dec 10, 2019 | 171.26 | 172.47 | 170.37 | 171.22 | 1,399,935 | +0.09(+0.05%) |
Dec 09, 2019 | 171.39 | 171.59 | 170.40 | 171.12 | 1,191,148 | -0.18(-0.11%) |
Dec 06, 2019 | 172.16 | 172.97 | 170.61 | 171.31 | 1,958,642 | -1.22(-0.71%) |
Dec 05, 2019 | 170.39 | 172.75 | 169.98 | 172.53 | 1,444,990 | +2.20(+1.29%) |
Dec 04, 2019 | 168.58 | 170.84 | 168.57 | 170.33 | 1,252,860 | +0.55(+0.32%) |
Dec 03, 2019 | 169.18 | 171.91 | 168.50 | 169.78 | 1,583,635 | +0.67(+0.39%) |