Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 156.79 | 162.78 | 156.40 | 162.70 | 6,171,891 | +0.12(+0.07%) |
Feb 27, 2020 | 166.09 | 169.18 | 162.47 | 162.58 | 3,971,236 | -7.79(-4.57%) |
Feb 26, 2020 | 170.94 | 173.80 | 169.44 | 170.37 | 4,058,665 | +0.02(+0.01%) |
Feb 25, 2020 | 176.70 | 177.29 | 169.77 | 170.35 | 4,183,919 | -5.25(-2.99%) |
Feb 24, 2020 | 175.00 | 177.49 | 174.53 | 175.60 | 3,324,009 | -6.60(-3.62%) |
Feb 21, 2020 | 184.13 | 184.55 | 181.58 | 182.19 | 2,026,118 | -2.91(-1.57%) |
Feb 20, 2020 | 185.85 | 186.45 | 182.89 | 185.10 | 2,016,169 | -1.15(-0.62%) |
Feb 19, 2020 | 185.82 | 186.70 | 185.70 | 186.25 | 1,056,824 | +1.28(+0.69%) |
Feb 18, 2020 | 184.17 | 185.27 | 184.12 | 184.97 | 994,596 | -0.04(-0.02%) |
Feb 14, 2020 | 184.58 | 185.15 | 184.26 | 185.01 | 1,234,151 | +0.67(+0.36%) |
Feb 13, 2020 | 183.41 | 185.12 | 183.27 | 184.34 | 1,001,516 | -0.15(-0.08%) |
Feb 12, 2020 | 183.80 | 184.59 | 183.34 | 184.49 | 1,292,995 | +1.57(+0.86%) |
Feb 11, 2020 | 183.88 | 184.16 | 182.51 | 182.92 | 1,147,673 | +0.11(+0.06%) |
Feb 10, 2020 | 180.29 | 182.83 | 180.29 | 182.81 | 1,020,811 | +1.95(+1.08%) |
Feb 07, 2020 | 180.90 | 181.73 | 180.42 | 180.87 | 1,401,712 | -0.78(-0.43%) |
Feb 06, 2020 | 181.22 | 181.72 | 180.51 | 181.64 | 1,776,560 | +1.07(+0.60%) |
Feb 05, 2020 | 181.53 | 181.54 | 179.61 | 180.57 | 1,649,874 | +0.74(+0.41%) |
Feb 04, 2020 | 178.58 | 180.19 | 178.28 | 179.83 | 1,345,934 | +3.50(+1.98%) |
Feb 03, 2020 | 175.02 | 177.01 | 174.90 | 176.33 | 1,566,062 | +2.08(+1.20%) |
Jan 31, 2020 | 177.62 | 177.63 | 173.71 | 174.25 | 3,178,192 | -3.11(-1.75%) |
Jan 30, 2020 | 175.92 | 177.53 | 175.44 | 177.36 | 1,505,686 | +0.34(+0.19%) |
Jan 29, 2020 | 177.65 | 178.15 | 176.44 | 177.02 | 1,026,784 | +0.39(+0.22%) |
Jan 28, 2020 | 175.39 | 177.08 | 174.99 | 176.63 | 1,121,150 | +2.19(+1.25%) |
Jan 27, 2020 | 174.07 | 175.34 | 173.53 | 174.44 | 1,901,902 | -3.05(-1.72%) |
Jan 24, 2020 | 179.72 | 179.88 | 176.73 | 177.50 | 2,075,880 | -1.62(-0.90%) |
Jan 23, 2020 | 178.57 | 179.23 | 177.94 | 179.11 | 2,212,111 | +0.31(+0.17%) |
Jan 22, 2020 | 179.51 | 179.97 | 178.72 | 178.80 | 922,717 | +0.13(+0.07%) |
Jan 21, 2020 | 178.19 | 179.19 | 178.19 | 178.68 | 2,360,937 | -0.10(-0.05%) |
Jan 17, 2020 | 178.69 | 178.86 | 178.05 | 178.78 | 2,174,476 | +0.69(+0.39%) |
Jan 16, 2020 | 177.20 | 178.09 | 176.98 | 178.09 | 1,389,005 | +1.65(+0.93%) |
Jan 15, 2020 | 175.88 | 176.97 | 175.80 | 176.44 | 3,234,802 | +0.70(+0.40%) |
Jan 14, 2020 | 176.29 | 176.59 | 175.51 | 175.74 | 1,381,515 | -0.62(-0.35%) |
Jan 13, 2020 | 175.44 | 176.36 | 175.16 | 176.36 | 1,863,243 | +1.59(+0.91%) |
Jan 10, 2020 | 175.60 | 175.74 | 174.49 | 174.77 | 2,124,610 | -0.31(-0.18%) |
Jan 09, 2020 | 174.79 | 175.33 | 174.41 | 175.08 | 1,308,361 | +1.42(+0.82%) |
Jan 08, 2020 | 172.41 | 174.34 | 172.16 | 173.66 | 1,677,548 | +1.42(+0.83%) |
Jan 07, 2020 | 172.45 | 172.83 | 171.97 | 172.24 | 1,379,494 | -0.36(-0.21%) |
Jan 06, 2020 | 170.34 | 172.65 | 170.15 | 172.59 | 2,539,417 | +1.09(+0.64%) |
Jan 03, 2020 | 170.57 | 172.71 | 170.47 | 171.50 | 2,106,233 | -1.25(-0.72%) |
Jan 02, 2020 | 171.61 | 172.75 | 171.20 | 172.75 | 1,730,936 | +2.35(+1.38%) |
Dec 31, 2019 | 169.74 | 170.53 | 169.50 | 170.40 | 1,368,055 | +0.29(+0.17%) |
Dec 30, 2019 | 171.27 | 171.48 | 169.44 | 170.11 | 1,462,577 | -1.16(-0.68%) |
Dec 27, 2019 | 171.74 | 171.77 | 170.91 | 171.27 | 1,895,001 | -0.02(-0.01%) |
Dec 26, 2019 | 170.39 | 171.30 | 170.30 | 171.29 | 1,534,030 | +1.23(+0.72%) |
Dec 24, 2019 | 170.32 | 170.32 | 169.80 | 170.06 | 967,994 | -0.02(-0.01%) |
Dec 23, 2019 | 170.15 | 170.35 | 169.99 | 170.08 | 1,961,191 | +0.37(+0.22%) |
Dec 20, 2019 | 169.93 | 169.98 | 169.40 | 169.71 | 1,586,102 | +0.73(+0.43%) |
Dec 19, 2019 | 168.17 | 169.03 | 167.96 | 168.98 | 1,631,380 | +1.03(+0.61%) |
Dec 18, 2019 | 168.14 | 168.41 | 167.84 | 167.96 | 1,000,752 | +0.17(+0.10%) |
Dec 17, 2019 | 168.25 | 168.25 | 167.59 | 167.78 | 1,327,241 | -0.13(-0.08%) |
Dec 16, 2019 | 167.34 | 168.22 | 167.33 | 167.91 | 2,350,692 | +1.38(+0.83%) |
Dec 13, 2019 | 166.07 | 166.97 | 165.62 | 166.53 | 2,529,937 | +0.55(+0.33%) |
Dec 12, 2019 | 165.00 | 166.55 | 164.65 | 165.98 | 2,196,156 | +0.91(+0.55%) |
Dec 11, 2019 | 164.79 | 165.21 | 164.41 | 165.07 | 1,172,758 | +0.60(+0.36%) |
Dec 10, 2019 | 164.85 | 165.11 | 164.17 | 164.47 | 1,582,412 | -0.17(-0.11%) |
Dec 09, 2019 | 165.09 | 165.51 | 164.62 | 164.65 | 1,153,652 | -0.60(-0.36%) |
Dec 06, 2019 | 165.11 | 165.48 | 164.91 | 165.25 | 1,937,331 | +1.35(+0.83%) |
Dec 05, 2019 | 164.10 | 164.16 | 163.13 | 163.89 | 1,430,685 | +0.21(+0.13%) |
Dec 04, 2019 | 163.60 | 164.08 | 163.36 | 163.68 | 1,159,202 | +0.88(+0.54%) |
Dec 03, 2019 | 161.91 | 162.92 | 161.35 | 162.80 | 2,076,003 | -0.96(-0.58%) |