Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 161.90 | 164.95 | 160.44 | 164.95 | 1,548,659 | -1.91(-1.14%) |
Feb 27, 2020 | 170.23 | 173.20 | 166.86 | 166.86 | 362,558 | -5.65(-3.27%) |
Feb 26, 2020 | 173.66 | 175.71 | 172.10 | 172.51 | 379,361 | -0.56(-0.33%) |
Feb 25, 2020 | 178.96 | 179.47 | 172.35 | 173.07 | 430,756 | -5.33(-2.99%) |
Feb 24, 2020 | 179.63 | 180.44 | 177.43 | 178.40 | 397,082 | -5.87(-3.19%) |
Feb 21, 2020 | 183.73 | 184.37 | 182.93 | 184.27 | 400,528 | -0.11(-0.06%) |
Feb 20, 2020 | 185.10 | 185.22 | 182.57 | 184.38 | 160,693 | -1.21(-0.65%) |
Feb 19, 2020 | 185.03 | 185.88 | 184.63 | 185.59 | 110,040 | +1.02(+0.55%) |
Feb 18, 2020 | 184.93 | 185.24 | 183.86 | 184.58 | 165,121 | -0.51(-0.27%) |
Feb 14, 2020 | 184.97 | 185.20 | 184.11 | 185.09 | 93,197 | +0.42(+0.23%) |
Feb 13, 2020 | 184.82 | 185.47 | 184.26 | 184.66 | 128,861 | -0.81(-0.44%) |
Feb 12, 2020 | 185.85 | 186.07 | 184.75 | 185.47 | 109,692 | +0.40(+0.21%) |
Feb 11, 2020 | 184.54 | 185.18 | 184.27 | 185.08 | 283,337 | +1.14(+0.62%) |
Feb 10, 2020 | 182.30 | 183.94 | 181.87 | 183.94 | 84,666 | +1.19(+0.65%) |
Feb 07, 2020 | 184.04 | 184.32 | 182.46 | 182.75 | 125,184 | -1.58(-0.86%) |
Feb 06, 2020 | 184.68 | 184.68 | 183.51 | 184.33 | 135,227 | +0.29(+0.16%) |
Feb 05, 2020 | 181.97 | 184.66 | 181.91 | 184.04 | 222,982 | +3.24(+1.79%) |
Feb 04, 2020 | 179.67 | 181.44 | 179.56 | 180.81 | 329,932 | +3.24(+1.82%) |
Feb 03, 2020 | 177.01 | 178.74 | 177.01 | 177.57 | 485,030 | +1.65(+0.94%) |
Jan 31, 2020 | 178.81 | 178.81 | 175.30 | 175.92 | 378,424 | -3.43(-1.91%) |
Jan 30, 2020 | 179.54 | 179.54 | 177.75 | 179.35 | 274,953 | -1.26(-0.70%) |
Jan 29, 2020 | 181.38 | 181.88 | 180.61 | 180.61 | 208,055 | -0.44(-0.24%) |
Jan 28, 2020 | 180.62 | 181.68 | 180.07 | 181.05 | 259,025 | +1.10(+0.61%) |
Jan 27, 2020 | 178.94 | 180.65 | 178.80 | 179.95 | 266,853 | -1.32(-0.73%) |
Jan 24, 2020 | 184.66 | 184.66 | 180.87 | 181.27 | 1,104,560 | -3.27(-1.77%) |
Jan 23, 2020 | 185.38 | 185.97 | 183.37 | 184.53 | 203,490 | -0.93(-0.50%) |
Jan 22, 2020 | 185.65 | 186.13 | 185.28 | 185.46 | 164,651 | +0.27(+0.15%) |
Jan 21, 2020 | 184.71 | 185.77 | 184.71 | 185.19 | 418,386 | -0.04(-0.02%) |
Jan 17, 2020 | 185.77 | 185.95 | 185.01 | 185.23 | 130,710 | -0.20(-0.11%) |
Jan 16, 2020 | 185.14 | 185.49 | 184.41 | 185.43 | 179,257 | +1.20(+0.65%) |
Jan 15, 2020 | 182.92 | 184.75 | 182.92 | 184.23 | 181,452 | +1.56(+0.86%) |
Jan 14, 2020 | 181.12 | 182.92 | 180.51 | 182.67 | 187,824 | +1.22(+0.67%) |
Jan 13, 2020 | 182.55 | 182.55 | 180.76 | 181.44 | 162,297 | -0.75(-0.41%) |
Jan 10, 2020 | 182.87 | 183.06 | 181.91 | 182.20 | 140,806 | +0.08(+0.04%) |
Jan 09, 2020 | 181.81 | 182.63 | 181.55 | 182.12 | 117,684 | +0.94(+0.52%) |
Jan 08, 2020 | 180.11 | 182.03 | 180.07 | 181.18 | 264,438 | +1.15(+0.64%) |
Jan 07, 2020 | 180.16 | 180.31 | 179.02 | 180.03 | 155,549 | -0.31(-0.17%) |
Jan 06, 2020 | 178.11 | 180.41 | 178.11 | 180.34 | 199,801 | +1.19(+0.66%) |
Jan 03, 2020 | 178.79 | 180.14 | 177.85 | 179.16 | 209,456 | -1.58(-0.87%) |
Jan 02, 2020 | 181.21 | 181.53 | 179.38 | 180.74 | 536,796 | +0.31(+0.17%) |
Dec 31, 2019 | 179.73 | 180.53 | 179.26 | 180.43 | 140,168 | +0.51(+0.28%) |
Dec 30, 2019 | 181.19 | 181.50 | 179.71 | 179.92 | 202,116 | -1.32(-0.73%) |
Dec 27, 2019 | 181.78 | 181.78 | 180.77 | 181.24 | 86,715 | +0.01(+0.00%) |
Dec 26, 2019 | 181.87 | 181.94 | 180.88 | 181.23 | 137,328 | -0.45(-0.25%) |
Dec 24, 2019 | 181.74 | 181.74 | 181.02 | 181.68 | 65,142 | +0.14(+0.08%) |
Dec 23, 2019 | 181.27 | 181.88 | 180.80 | 181.54 | 208,273 | +0.88(+0.49%) |
Dec 20, 2019 | 180.18 | 181.10 | 180.12 | 180.66 | 231,135 | +1.19(+0.67%) |
Dec 19, 2019 | 179.50 | 179.66 | 178.94 | 179.46 | 211,028 | +0.63(+0.35%) |
Dec 18, 2019 | 178.87 | 179.19 | 178.36 | 178.83 | 184,520 | +0.28(+0.16%) |
Dec 17, 2019 | 179.28 | 179.47 | 178.29 | 178.55 | 140,720 | -0.22(-0.12%) |
Dec 16, 2019 | 177.86 | 179.42 | 177.86 | 178.76 | 176,330 | +1.94(+1.10%) |
Dec 13, 2019 | 176.94 | 177.86 | 176.10 | 176.82 | 117,662 | +0.08(+0.05%) |
Dec 12, 2019 | 175.42 | 177.47 | 175.31 | 176.73 | 134,616 | +1.42(+0.81%) |
Dec 11, 2019 | 175.48 | 175.94 | 175.02 | 175.32 | 238,664 | +0.08(+0.04%) |
Dec 10, 2019 | 174.82 | 175.51 | 174.22 | 175.24 | 195,877 | +0.27(+0.16%) |
Dec 09, 2019 | 176.29 | 176.70 | 174.93 | 174.97 | 451,947 | -1.20(-0.68%) |
Dec 06, 2019 | 175.87 | 176.71 | 175.32 | 176.17 | 124,169 | +1.21(+0.69%) |
Dec 05, 2019 | 175.28 | 175.46 | 173.63 | 174.96 | 152,435 | -0.23(-0.13%) |
Dec 04, 2019 | 174.36 | 175.44 | 174.20 | 175.20 | 101,574 | +1.56(+0.90%) |
Dec 03, 2019 | 172.40 | 173.78 | 172.10 | 173.64 | 315,225 | -0.11(-0.07%) |