Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 173.82 | 177.10 | 170.20 | 174.13 | 2,954,599 | -1.82(-1.04%) |
Feb 27, 2020 | 189.40 | 190.71 | 175.85 | 175.95 | 2,119,535 | -14.09(-7.41%) |
Feb 26, 2020 | 183.09 | 191.48 | 182.35 | 190.04 | 2,197,356 | +6.12(+3.33%) |
Feb 25, 2020 | 188.40 | 189.15 | 182.64 | 183.92 | 1,975,058 | -4.65(-2.47%) |
Feb 24, 2020 | 187.80 | 189.60 | 186.58 | 188.57 | 1,964,797 | +0.58(+0.31%) |
Feb 21, 2020 | 184.72 | 189.33 | 184.67 | 187.99 | 1,656,242 | +2.82(+1.52%) |
Feb 20, 2020 | 182.17 | 185.35 | 181.78 | 185.17 | 1,333,673 | +2.98(+1.64%) |
Feb 19, 2020 | 192.64 | 192.64 | 181.89 | 182.19 | 2,431,682 | -10.79(-5.59%) |
Feb 18, 2020 | 194.09 | 194.32 | 192.06 | 192.98 | 772,382 | -0.88(-0.46%) |
Feb 14, 2020 | 190.67 | 194.01 | 190.39 | 193.86 | 729,702 | +3.55(+1.86%) |
Feb 13, 2020 | 188.97 | 191.15 | 188.97 | 190.31 | 626,330 | +1.09(+0.58%) |
Feb 12, 2020 | 188.38 | 190.92 | 187.53 | 189.22 | 1,061,245 | +0.74(+0.39%) |
Feb 11, 2020 | 188.52 | 190.05 | 187.83 | 188.48 | 894,447 | -0.05(-0.03%) |
Feb 10, 2020 | 188.02 | 188.59 | 187.42 | 188.53 | 574,371 | +0.99(+0.53%) |
Feb 07, 2020 | 187.50 | 188.14 | 186.39 | 187.54 | 511,728 | +1.00(+0.54%) |
Feb 06, 2020 | 185.03 | 187.22 | 184.98 | 186.54 | 579,983 | +1.57(+0.85%) |
Feb 05, 2020 | 185.66 | 185.81 | 183.32 | 184.97 | 1,153,773 | -0.84(-0.45%) |
Feb 04, 2020 | 186.91 | 187.56 | 184.82 | 185.81 | 1,523,239 | -0.86(-0.46%) |
Feb 03, 2020 | 186.91 | 187.69 | 186.28 | 186.67 | 1,007,533 | +0.35(+0.19%) |
Jan 31, 2020 | 186.89 | 187.11 | 185.30 | 186.32 | 1,563,048 | -0.28(-0.15%) |
Jan 30, 2020 | 184.55 | 186.71 | 183.76 | 186.60 | 731,940 | +1.68(+0.91%) |
Jan 29, 2020 | 186.52 | 186.52 | 183.39 | 184.92 | 943,472 | -1.41(-0.76%) |
Jan 28, 2020 | 186.50 | 187.38 | 185.42 | 186.33 | 929,562 | -0.40(-0.21%) |
Jan 27, 2020 | 186.48 | 188.03 | 186.32 | 186.73 | 764,819 | -0.17(-0.09%) |
Jan 24, 2020 | 186.05 | 187.18 | 185.63 | 186.91 | 774,138 | +1.06(+0.57%) |
Jan 23, 2020 | 184.27 | 186.03 | 183.81 | 185.85 | 1,074,899 | +1.84(+1.00%) |
Jan 22, 2020 | 186.09 | 186.11 | 183.19 | 184.01 | 1,440,456 | -1.38(-0.75%) |
Jan 21, 2020 | 184.26 | 185.88 | 183.50 | 185.39 | 1,002,301 | +1.58(+0.86%) |
Jan 17, 2020 | 183.19 | 184.06 | 182.35 | 183.81 | 1,196,155 | +0.61(+0.33%) |
Jan 16, 2020 | 181.91 | 183.28 | 181.83 | 183.20 | 830,681 | +1.47(+0.81%) |
Jan 15, 2020 | 180.65 | 182.10 | 180.54 | 181.73 | 994,050 | +1.62(+0.90%) |
Jan 14, 2020 | 180.16 | 180.46 | 178.55 | 180.11 | 1,362,925 | -0.39(-0.22%) |
Jan 13, 2020 | 179.91 | 181.46 | 179.64 | 180.51 | 975,836 | +0.80(+0.45%) |
Jan 10, 2020 | 178.64 | 180.17 | 178.15 | 179.71 | 1,216,691 | +1.44(+0.81%) |
Jan 09, 2020 | 177.97 | 178.82 | 177.46 | 178.27 | 1,277,165 | +0.07(+0.04%) |
Jan 08, 2020 | 177.37 | 178.34 | 176.63 | 178.19 | 1,515,780 | +0.32(+0.18%) |
Jan 07, 2020 | 177.54 | 178.73 | 176.33 | 177.87 | 1,398,299 | -0.71(-0.40%) |
Jan 06, 2020 | 177.16 | 178.97 | 176.97 | 178.57 | 1,362,229 | +0.63(+0.36%) |
Jan 03, 2020 | 175.81 | 178.09 | 175.49 | 177.94 | 928,821 | +1.90(+1.08%) |
Jan 02, 2020 | 178.04 | 178.32 | 175.36 | 176.04 | 1,035,463 | -1.28(-0.72%) |
Dec 31, 2019 | 175.91 | 177.33 | 175.12 | 177.32 | 918,493 | +1.46(+0.83%) |
Dec 30, 2019 | 175.85 | 176.60 | 174.73 | 175.87 | 746,758 | -0.36(-0.20%) |
Dec 27, 2019 | 176.46 | 176.76 | 175.52 | 176.23 | 651,640 | +0.23(+0.13%) |
Dec 26, 2019 | 174.88 | 176.00 | 173.65 | 175.99 | 1,100,903 | +1.25(+0.71%) |
Dec 24, 2019 | 175.67 | 175.67 | 174.15 | 174.74 | 481,704 | -0.31(-0.18%) |
Dec 23, 2019 | 176.64 | 177.36 | 174.29 | 175.05 | 1,315,016 | -1.06(-0.60%) |
Dec 20, 2019 | 176.50 | 176.65 | 175.15 | 176.11 | 1,992,030 | +1.15(+0.66%) |
Dec 19, 2019 | 173.19 | 175.09 | 172.47 | 174.96 | 832,370 | +1.59(+0.92%) |
Dec 18, 2019 | 170.94 | 173.94 | 170.64 | 173.37 | 1,294,614 | +2.47(+1.45%) |
Dec 17, 2019 | 171.79 | 172.04 | 170.26 | 170.90 | 1,158,690 | -0.78(-0.46%) |
Dec 16, 2019 | 171.39 | 172.20 | 168.90 | 171.68 | 1,738,360 | +0.62(+0.36%) |
Dec 13, 2019 | 170.07 | 171.29 | 169.05 | 171.06 | 1,674,016 | +0.98(+0.58%) |
Dec 12, 2019 | 173.40 | 174.08 | 169.75 | 170.07 | 1,924,153 | -3.06(-1.77%) |
Dec 11, 2019 | 174.72 | 174.83 | 172.45 | 173.13 | 1,214,237 | -1.18(-0.68%) |
Dec 10, 2019 | 174.23 | 176.22 | 173.22 | 174.31 | 1,005,926 | -1.66(-0.94%) |
Dec 09, 2019 | 176.34 | 176.46 | 174.20 | 175.97 | 1,359,205 | -0.41(-0.23%) |
Dec 06, 2019 | 176.21 | 177.13 | 175.26 | 176.37 | 1,295,810 | +0.32(+0.18%) |
Dec 05, 2019 | 175.20 | 176.22 | 174.96 | 176.05 | 1,413,348 | +0.42(+0.24%) |
Dec 04, 2019 | 173.47 | 175.73 | 173.47 | 175.63 | 1,006,575 | +0.83(+0.48%) |
Dec 03, 2019 | 173.13 | 175.24 | 171.69 | 174.79 | 1,203,349 | +2.40(+1.39%) |