Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 174.47 | 177.51 | 166.54 | 169.00 | 5,589,443 | -9.84(-5.50%) |
Feb 27, 2020 | 187.35 | 191.56 | 178.70 | 178.84 | 4,635,791 | -8.32(-4.45%) |
Feb 26, 2020 | 181.02 | 188.95 | 179.92 | 187.16 | 5,181,712 | +10.08(+5.69%) |
Feb 25, 2020 | 178.22 | 179.54 | 175.86 | 177.08 | 3,239,885 | -0.83(-0.47%) |
Feb 24, 2020 | 176.19 | 180.39 | 175.32 | 177.91 | 2,999,329 | +0.40(+0.22%) |
Feb 21, 2020 | 177.47 | 179.05 | 176.38 | 177.51 | 3,375,759 | -0.14(-0.08%) |
Feb 20, 2020 | 176.79 | 177.90 | 173.99 | 177.66 | 1,887,260 | +1.28(+0.72%) |
Feb 19, 2020 | 181.48 | 182.18 | 176.25 | 176.38 | 2,181,720 | -4.99(-2.75%) |
Feb 18, 2020 | 178.63 | 182.03 | 178.63 | 181.37 | 1,459,275 | +0.20(+0.11%) |
Feb 14, 2020 | 176.99 | 181.26 | 176.82 | 181.17 | 1,240,425 | +4.10(+2.31%) |
Feb 13, 2020 | 176.55 | 178.72 | 175.85 | 177.07 | 1,287,191 | +0.57(+0.32%) |
Feb 12, 2020 | 176.89 | 178.51 | 173.41 | 176.50 | 2,793,262 | -3.41(-1.89%) |
Feb 11, 2020 | 181.56 | 182.88 | 179.61 | 179.91 | 1,493,937 | -1.46(-0.81%) |
Feb 10, 2020 | 181.65 | 182.76 | 180.33 | 181.37 | 1,226,705 | +0.14(+0.08%) |
Feb 07, 2020 | 180.84 | 182.98 | 180.77 | 181.23 | 1,368,303 | +0.49(+0.27%) |
Feb 06, 2020 | 181.20 | 182.39 | 178.75 | 180.74 | 1,505,790 | -0.68(-0.37%) |
Feb 05, 2020 | 183.79 | 184.37 | 179.69 | 181.42 | 2,200,345 | -1.79(-0.98%) |
Feb 04, 2020 | 184.01 | 185.68 | 182.58 | 183.22 | 1,940,225 | +0.83(+0.45%) |
Feb 03, 2020 | 185.31 | 185.68 | 182.04 | 182.39 | 1,954,971 | -2.16(-1.17%) |
Jan 31, 2020 | 185.34 | 187.30 | 183.76 | 184.55 | 1,922,988 | -1.42(-0.76%) |
Jan 30, 2020 | 181.19 | 186.06 | 181.10 | 185.97 | 1,834,340 | +4.42(+2.43%) |
Jan 29, 2020 | 181.72 | 182.90 | 179.91 | 181.55 | 1,083,607 | +0.31(+0.17%) |
Jan 28, 2020 | 181.06 | 181.79 | 180.15 | 181.24 | 1,654,857 | +0.19(+0.10%) |
Jan 27, 2020 | 177.43 | 182.07 | 177.12 | 181.05 | 2,023,377 | +3.19(+1.79%) |
Jan 24, 2020 | 177.48 | 178.33 | 176.97 | 177.86 | 1,465,240 | +0.85(+0.48%) |
Jan 23, 2020 | 176.54 | 177.78 | 175.61 | 177.01 | 1,295,943 | +0.65(+0.37%) |
Jan 22, 2020 | 176.29 | 177.21 | 175.42 | 176.36 | 1,120,585 | +0.53(+0.30%) |
Jan 21, 2020 | 176.35 | 177.90 | 175.60 | 175.84 | 1,392,819 | +0.00(+0.00%) |
Jan 17, 2020 | 176.19 | 177.32 | 174.91 | 175.84 | 1,485,710 | -0.25(-0.14%) |
Jan 16, 2020 | 174.58 | 176.14 | 174.50 | 176.08 | 1,186,323 | +1.82(+1.04%) |
Jan 15, 2020 | 173.97 | 175.77 | 172.56 | 174.26 | 1,394,045 | +1.23(+0.71%) |
Jan 14, 2020 | 173.86 | 174.21 | 172.58 | 173.03 | 1,483,000 | -0.49(-0.28%) |
Jan 13, 2020 | 173.92 | 174.36 | 172.42 | 173.53 | 1,465,459 | -0.81(-0.46%) |
Jan 10, 2020 | 177.15 | 177.56 | 173.99 | 174.33 | 2,162,509 | -2.87(-1.62%) |
Jan 09, 2020 | 175.27 | 178.72 | 174.75 | 177.21 | 1,961,288 | +2.01(+1.15%) |
Jan 08, 2020 | 174.73 | 177.13 | 174.73 | 175.19 | 1,779,112 | +0.94(+0.54%) |
Jan 07, 2020 | 174.68 | 175.12 | 172.50 | 174.25 | 1,138,826 | -0.34(-0.19%) |
Jan 06, 2020 | 174.33 | 175.35 | 173.13 | 174.59 | 1,564,453 | +0.71(+0.41%) |
Jan 03, 2020 | 170.99 | 174.29 | 170.94 | 173.87 | 1,393,949 | +2.29(+1.34%) |
Jan 02, 2020 | 170.95 | 171.75 | 170.50 | 171.58 | 1,723,341 | +0.96(+0.56%) |
Dec 31, 2019 | 169.33 | 170.71 | 168.60 | 170.62 | 1,195,956 | +1.31(+0.77%) |
Dec 30, 2019 | 172.38 | 173.00 | 168.95 | 169.31 | 1,191,030 | -3.06(-1.78%) |
Dec 27, 2019 | 171.09 | 172.58 | 170.28 | 172.37 | 1,177,839 | +1.22(+0.71%) |
Dec 26, 2019 | 170.86 | 172.01 | 170.30 | 171.15 | 1,142,004 | +0.42(+0.24%) |
Dec 24, 2019 | 170.02 | 171.06 | 169.18 | 170.74 | 893,302 | +0.07(+0.04%) |
Dec 23, 2019 | 171.17 | 171.66 | 169.81 | 170.67 | 1,630,508 | +0.64(+0.38%) |
Dec 20, 2019 | 172.11 | 173.50 | 169.96 | 170.03 | 4,078,223 | -1.85(-1.07%) |
Dec 19, 2019 | 168.66 | 171.94 | 168.33 | 171.88 | 1,464,214 | +3.55(+2.11%) |
Dec 18, 2019 | 171.25 | 171.43 | 167.53 | 168.33 | 1,418,720 | -2.59(-1.51%) |
Dec 17, 2019 | 171.12 | 172.18 | 169.81 | 170.91 | 1,482,905 | +0.33(+0.19%) |
Dec 16, 2019 | 171.77 | 173.39 | 170.12 | 170.59 | 1,839,601 | -1.18(-0.69%) |
Dec 13, 2019 | 170.52 | 172.40 | 169.31 | 171.77 | 1,072,320 | +1.22(+0.71%) |
Dec 12, 2019 | 171.43 | 172.61 | 169.58 | 170.55 | 1,966,654 | -1.32(-0.77%) |
Dec 11, 2019 | 172.44 | 173.00 | 171.63 | 171.87 | 1,417,008 | -0.33(-0.19%) |
Dec 10, 2019 | 172.24 | 173.46 | 171.35 | 172.20 | 1,391,945 | +0.09(+0.05%) |
Dec 09, 2019 | 172.37 | 172.58 | 171.38 | 172.11 | 1,184,349 | -0.18(-0.11%) |
Dec 06, 2019 | 173.14 | 173.96 | 171.59 | 172.29 | 1,947,463 | -1.23(-0.71%) |
Dec 05, 2019 | 171.37 | 173.74 | 170.95 | 173.52 | 1,436,743 | +2.22(+1.29%) |
Dec 04, 2019 | 169.55 | 171.82 | 169.54 | 171.30 | 1,245,709 | +0.55(+0.32%) |
Dec 03, 2019 | 170.15 | 172.89 | 169.46 | 170.75 | 1,574,596 | +0.67(+0.39%) |