Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 173.88 | 177.16 | 170.26 | 174.19 | 2,953,589 | -1.82(-1.04%) |
Feb 27, 2020 | 189.46 | 190.77 | 175.91 | 176.01 | 2,118,810 | -14.09(-7.41%) |
Feb 26, 2020 | 183.15 | 191.55 | 182.42 | 190.10 | 2,196,605 | +6.12(+3.33%) |
Feb 25, 2020 | 188.46 | 189.21 | 182.70 | 183.98 | 1,974,383 | -4.66(-2.47%) |
Feb 24, 2020 | 187.86 | 189.66 | 186.64 | 188.64 | 1,964,126 | +0.58(+0.31%) |
Feb 21, 2020 | 184.78 | 189.40 | 184.73 | 188.06 | 1,655,676 | +2.82(+1.52%) |
Feb 20, 2020 | 182.23 | 185.41 | 181.84 | 185.23 | 1,333,217 | +2.98(+1.64%) |
Feb 19, 2020 | 192.70 | 192.70 | 181.95 | 182.25 | 2,430,851 | -10.79(-5.59%) |
Feb 18, 2020 | 194.15 | 194.39 | 192.12 | 193.04 | 772,118 | -0.88(-0.46%) |
Feb 14, 2020 | 190.74 | 194.08 | 190.46 | 193.93 | 729,453 | +3.55(+1.86%) |
Feb 13, 2020 | 189.03 | 191.21 | 189.03 | 190.38 | 626,116 | +1.09(+0.58%) |
Feb 12, 2020 | 188.45 | 190.99 | 187.60 | 189.29 | 1,060,882 | +0.74(+0.39%) |
Feb 11, 2020 | 188.58 | 190.11 | 187.90 | 188.55 | 894,142 | -0.05(-0.03%) |
Feb 10, 2020 | 188.08 | 188.66 | 187.48 | 188.60 | 574,175 | +0.99(+0.53%) |
Feb 07, 2020 | 187.56 | 188.21 | 186.46 | 187.61 | 511,553 | +1.00(+0.54%) |
Feb 06, 2020 | 185.09 | 187.29 | 185.04 | 186.61 | 579,785 | +1.57(+0.85%) |
Feb 05, 2020 | 185.72 | 185.87 | 183.38 | 185.03 | 1,153,378 | -0.84(-0.45%) |
Feb 04, 2020 | 186.97 | 187.62 | 184.88 | 185.87 | 1,522,719 | -0.86(-0.46%) |
Feb 03, 2020 | 186.97 | 187.75 | 186.34 | 186.73 | 1,007,189 | +0.35(+0.19%) |
Jan 31, 2020 | 186.96 | 187.17 | 185.37 | 186.38 | 1,562,513 | -0.28(-0.15%) |
Jan 30, 2020 | 184.62 | 186.77 | 183.82 | 186.66 | 731,689 | +1.68(+0.91%) |
Jan 29, 2020 | 186.58 | 186.58 | 183.46 | 184.98 | 943,149 | -1.42(-0.76%) |
Jan 28, 2020 | 186.56 | 187.44 | 185.48 | 186.40 | 929,244 | -0.40(-0.21%) |
Jan 27, 2020 | 186.54 | 188.10 | 186.39 | 186.80 | 764,558 | -0.18(-0.09%) |
Jan 24, 2020 | 186.12 | 187.25 | 185.69 | 186.97 | 773,873 | +1.06(+0.57%) |
Jan 23, 2020 | 184.33 | 186.09 | 183.87 | 185.91 | 1,074,531 | +1.84(+1.00%) |
Jan 22, 2020 | 186.16 | 186.17 | 183.25 | 184.07 | 1,439,964 | -1.38(-0.75%) |
Jan 21, 2020 | 184.32 | 185.95 | 183.56 | 185.46 | 1,001,958 | +1.58(+0.86%) |
Jan 17, 2020 | 183.25 | 184.12 | 182.41 | 183.87 | 1,195,746 | +0.61(+0.33%) |
Jan 16, 2020 | 181.97 | 183.34 | 181.89 | 183.27 | 830,397 | +1.47(+0.81%) |
Jan 15, 2020 | 180.71 | 182.17 | 180.60 | 181.79 | 993,710 | +1.62(+0.90%) |
Jan 14, 2020 | 180.22 | 180.52 | 178.61 | 180.18 | 1,362,459 | -0.39(-0.22%) |
Jan 13, 2020 | 179.98 | 181.52 | 179.70 | 180.57 | 975,503 | +0.80(+0.44%) |
Jan 10, 2020 | 178.70 | 180.23 | 178.21 | 179.77 | 1,216,275 | +1.44(+0.81%) |
Jan 09, 2020 | 178.03 | 178.88 | 177.52 | 178.33 | 1,276,729 | +0.07(+0.04%) |
Jan 08, 2020 | 177.43 | 178.40 | 176.69 | 178.25 | 1,515,262 | +0.33(+0.18%) |
Jan 07, 2020 | 177.60 | 178.79 | 176.39 | 177.93 | 1,397,821 | -0.71(-0.40%) |
Jan 06, 2020 | 177.22 | 179.03 | 177.03 | 178.63 | 1,361,764 | +0.63(+0.36%) |
Jan 03, 2020 | 175.87 | 178.15 | 175.55 | 178.00 | 928,504 | +1.90(+1.08%) |
Jan 02, 2020 | 178.10 | 178.38 | 175.42 | 176.10 | 1,035,109 | -1.28(-0.72%) |
Dec 31, 2019 | 175.97 | 177.39 | 175.18 | 177.39 | 918,179 | +1.46(+0.83%) |
Dec 30, 2019 | 175.91 | 176.66 | 174.79 | 175.93 | 746,503 | -0.36(-0.20%) |
Dec 27, 2019 | 176.52 | 176.82 | 175.58 | 176.29 | 651,417 | +0.23(+0.13%) |
Dec 26, 2019 | 174.94 | 176.06 | 173.71 | 176.05 | 1,100,527 | +1.25(+0.72%) |
Dec 24, 2019 | 175.73 | 175.73 | 174.21 | 174.80 | 481,539 | -0.31(-0.18%) |
Dec 23, 2019 | 176.70 | 177.42 | 174.34 | 175.11 | 1,314,566 | -1.06(-0.60%) |
Dec 20, 2019 | 176.56 | 176.71 | 175.21 | 176.17 | 1,991,349 | +1.15(+0.66%) |
Dec 19, 2019 | 173.25 | 175.15 | 172.53 | 175.02 | 832,085 | +1.59(+0.92%) |
Dec 18, 2019 | 171.00 | 174.00 | 170.70 | 173.43 | 1,294,172 | +2.47(+1.45%) |
Dec 17, 2019 | 171.85 | 172.10 | 170.32 | 170.96 | 1,158,293 | -0.78(-0.46%) |
Dec 16, 2019 | 171.45 | 172.26 | 168.96 | 171.74 | 1,737,766 | +0.62(+0.37%) |
Dec 13, 2019 | 170.13 | 171.35 | 169.11 | 171.11 | 1,673,444 | +0.98(+0.58%) |
Dec 12, 2019 | 173.45 | 174.14 | 169.81 | 170.13 | 1,923,495 | -3.06(-1.77%) |
Dec 11, 2019 | 174.78 | 174.89 | 172.50 | 173.19 | 1,213,822 | -1.18(-0.68%) |
Dec 10, 2019 | 174.29 | 176.28 | 173.28 | 174.37 | 1,005,582 | -1.66(-0.94%) |
Dec 09, 2019 | 176.41 | 176.52 | 174.26 | 176.03 | 1,358,740 | -0.40(-0.23%) |
Dec 06, 2019 | 176.27 | 177.19 | 175.32 | 176.43 | 1,295,367 | +0.32(+0.18%) |
Dec 05, 2019 | 175.26 | 176.28 | 175.02 | 176.11 | 1,412,864 | +0.42(+0.24%) |
Dec 04, 2019 | 173.53 | 175.79 | 173.53 | 175.69 | 1,006,231 | +0.83(+0.48%) |
Dec 03, 2019 | 173.19 | 175.30 | 171.74 | 174.85 | 1,202,938 | +2.40(+1.39%) |