Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 156.60 | 162.59 | 156.21 | 162.51 | 6,179,101 | +0.12(+0.07%) |
Feb 27, 2020 | 165.89 | 168.98 | 162.28 | 162.39 | 3,975,875 | -7.78(-4.57%) |
Feb 26, 2020 | 170.74 | 173.59 | 169.24 | 170.17 | 4,063,406 | +0.02(+0.01%) |
Feb 25, 2020 | 176.50 | 177.08 | 169.57 | 170.15 | 4,188,806 | -5.24(-2.99%) |
Feb 24, 2020 | 174.79 | 177.28 | 174.33 | 175.39 | 3,327,892 | -6.59(-3.62%) |
Feb 21, 2020 | 183.92 | 184.33 | 181.37 | 181.98 | 2,028,485 | -2.90(-1.57%) |
Feb 20, 2020 | 185.64 | 186.23 | 182.68 | 184.88 | 2,018,525 | -1.15(-0.62%) |
Feb 19, 2020 | 185.60 | 186.48 | 185.48 | 186.03 | 1,058,058 | +1.28(+0.69%) |
Feb 18, 2020 | 183.96 | 185.06 | 183.91 | 184.76 | 995,758 | -0.04(-0.02%) |
Feb 14, 2020 | 184.36 | 184.93 | 184.04 | 184.80 | 1,235,592 | +0.67(+0.36%) |
Feb 13, 2020 | 183.20 | 184.90 | 183.06 | 184.13 | 1,002,686 | -0.15(-0.08%) |
Feb 12, 2020 | 183.59 | 184.37 | 183.12 | 184.27 | 1,294,506 | +1.57(+0.86%) |
Feb 11, 2020 | 183.66 | 183.94 | 182.30 | 182.71 | 1,149,014 | +0.11(+0.06%) |
Feb 10, 2020 | 180.09 | 182.62 | 180.09 | 182.60 | 1,022,003 | +1.94(+1.08%) |
Feb 07, 2020 | 180.69 | 181.52 | 180.21 | 180.66 | 1,403,349 | -0.77(-0.43%) |
Feb 06, 2020 | 181.01 | 181.51 | 180.30 | 181.43 | 1,778,635 | +1.07(+0.60%) |
Feb 05, 2020 | 181.32 | 181.33 | 179.40 | 180.36 | 1,651,801 | +0.73(+0.41%) |
Feb 04, 2020 | 178.37 | 179.98 | 178.07 | 179.62 | 1,347,506 | +3.49(+1.98%) |
Feb 03, 2020 | 174.81 | 176.81 | 174.70 | 176.13 | 1,567,892 | +2.08(+1.20%) |
Jan 31, 2020 | 177.41 | 177.42 | 173.51 | 174.05 | 3,181,904 | -3.11(-1.75%) |
Jan 30, 2020 | 175.71 | 177.32 | 175.24 | 177.15 | 1,507,445 | +0.34(+0.19%) |
Jan 29, 2020 | 177.44 | 177.94 | 176.23 | 176.81 | 1,027,983 | +0.39(+0.22%) |
Jan 28, 2020 | 175.19 | 176.87 | 174.78 | 176.43 | 1,122,459 | +2.19(+1.25%) |
Jan 27, 2020 | 173.86 | 175.13 | 173.32 | 174.24 | 1,904,124 | -3.05(-1.72%) |
Jan 24, 2020 | 179.51 | 179.67 | 176.53 | 177.29 | 2,078,305 | -1.62(-0.90%) |
Jan 23, 2020 | 178.36 | 179.02 | 177.73 | 178.91 | 2,214,695 | +0.31(+0.17%) |
Jan 22, 2020 | 179.30 | 179.76 | 178.51 | 178.59 | 923,795 | +0.13(+0.07%) |
Jan 21, 2020 | 177.99 | 178.98 | 177.99 | 178.47 | 2,363,695 | -0.10(-0.05%) |
Jan 17, 2020 | 178.48 | 178.65 | 177.84 | 178.57 | 2,177,016 | +0.69(+0.39%) |
Jan 16, 2020 | 176.99 | 177.88 | 176.78 | 177.88 | 1,390,628 | +1.64(+0.93%) |
Jan 15, 2020 | 175.67 | 176.77 | 175.60 | 176.23 | 3,238,581 | +0.70(+0.40%) |
Jan 14, 2020 | 176.09 | 176.38 | 175.31 | 175.54 | 1,383,129 | -0.62(-0.35%) |
Jan 13, 2020 | 175.24 | 176.16 | 174.96 | 176.16 | 1,865,419 | +1.59(+0.91%) |
Jan 10, 2020 | 175.39 | 175.54 | 174.29 | 174.57 | 2,127,092 | -0.31(-0.18%) |
Jan 09, 2020 | 174.59 | 175.12 | 174.20 | 174.88 | 1,309,889 | +1.42(+0.82%) |
Jan 08, 2020 | 172.21 | 174.13 | 171.96 | 173.46 | 1,679,508 | +1.42(+0.83%) |
Jan 07, 2020 | 172.25 | 172.63 | 171.77 | 172.04 | 1,381,106 | -0.36(-0.21%) |
Jan 06, 2020 | 170.14 | 172.45 | 169.95 | 172.39 | 2,542,383 | +1.09(+0.64%) |
Jan 03, 2020 | 170.37 | 172.51 | 170.28 | 171.30 | 2,108,694 | -1.25(-0.72%) |
Jan 02, 2020 | 171.41 | 172.55 | 171.00 | 172.55 | 1,732,958 | +2.35(+1.38%) |
Dec 31, 2019 | 169.54 | 170.33 | 169.31 | 170.20 | 1,369,653 | +0.29(+0.17%) |
Dec 30, 2019 | 171.07 | 171.28 | 169.24 | 169.91 | 1,464,286 | -1.16(-0.68%) |
Dec 27, 2019 | 171.54 | 171.57 | 170.71 | 171.07 | 1,897,214 | -0.02(-0.01%) |
Dec 26, 2019 | 170.19 | 171.10 | 170.10 | 171.09 | 1,535,822 | +1.23(+0.72%) |
Dec 24, 2019 | 170.12 | 170.12 | 169.60 | 169.86 | 969,124 | -0.02(-0.01%) |
Dec 23, 2019 | 169.96 | 170.15 | 169.79 | 169.88 | 1,963,482 | +0.37(+0.22%) |
Dec 20, 2019 | 169.73 | 169.78 | 169.20 | 169.51 | 1,587,954 | +0.73(+0.43%) |
Dec 19, 2019 | 167.97 | 168.83 | 167.76 | 168.78 | 1,633,286 | +1.03(+0.61%) |
Dec 18, 2019 | 167.94 | 168.21 | 167.64 | 167.76 | 1,001,921 | +0.17(+0.10%) |
Dec 17, 2019 | 168.05 | 168.05 | 167.39 | 167.59 | 1,328,791 | -0.13(-0.08%) |
Dec 16, 2019 | 167.14 | 168.02 | 167.13 | 167.71 | 2,353,438 | +1.37(+0.83%) |
Dec 13, 2019 | 165.87 | 166.77 | 165.42 | 166.34 | 2,532,892 | +0.55(+0.33%) |
Dec 12, 2019 | 164.80 | 166.36 | 164.46 | 165.79 | 2,198,722 | +0.91(+0.55%) |
Dec 11, 2019 | 164.60 | 165.01 | 164.21 | 164.88 | 1,174,128 | +0.60(+0.36%) |
Dec 10, 2019 | 164.66 | 164.92 | 163.98 | 164.28 | 1,584,260 | -0.17(-0.11%) |
Dec 09, 2019 | 164.90 | 165.31 | 164.43 | 164.46 | 1,155,000 | -0.60(-0.36%) |
Dec 06, 2019 | 164.92 | 165.28 | 164.72 | 165.05 | 1,939,594 | +1.35(+0.83%) |
Dec 05, 2019 | 163.91 | 163.96 | 162.94 | 163.70 | 1,432,356 | +0.21(+0.13%) |
Dec 04, 2019 | 163.41 | 163.89 | 163.17 | 163.49 | 1,160,556 | +0.88(+0.54%) |
Dec 03, 2019 | 161.72 | 162.73 | 161.16 | 162.61 | 2,078,428 | -0.96(-0.58%) |