Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 162.99 | 166.06 | 161.52 | 166.06 | 1,538,336 | -1.92(-1.14%) |
Feb 27, 2020 | 171.37 | 174.36 | 167.98 | 167.98 | 360,141 | -5.68(-3.27%) |
Feb 26, 2020 | 174.83 | 176.88 | 173.26 | 173.66 | 376,832 | -0.57(-0.33%) |
Feb 25, 2020 | 180.16 | 180.67 | 173.50 | 174.23 | 427,885 | -5.36(-2.99%) |
Feb 24, 2020 | 180.83 | 181.65 | 178.62 | 179.59 | 394,436 | -5.91(-3.19%) |
Feb 21, 2020 | 184.97 | 185.61 | 184.16 | 185.50 | 397,858 | -0.11(-0.06%) |
Feb 20, 2020 | 186.34 | 186.46 | 183.80 | 185.62 | 159,622 | -1.22(-0.65%) |
Feb 19, 2020 | 186.27 | 187.12 | 185.87 | 186.84 | 109,307 | +1.02(+0.55%) |
Feb 18, 2020 | 186.17 | 186.48 | 185.10 | 185.82 | 164,021 | -0.51(-0.27%) |
Feb 14, 2020 | 186.22 | 186.44 | 185.35 | 186.33 | 92,576 | +0.43(+0.23%) |
Feb 13, 2020 | 186.06 | 186.72 | 185.50 | 185.90 | 128,002 | -0.82(-0.44%) |
Feb 12, 2020 | 187.10 | 187.32 | 185.99 | 186.72 | 108,960 | +0.40(+0.21%) |
Feb 11, 2020 | 185.78 | 186.42 | 185.51 | 186.32 | 281,449 | +1.15(+0.62%) |
Feb 10, 2020 | 183.53 | 185.17 | 183.09 | 185.17 | 84,102 | +1.19(+0.65%) |
Feb 07, 2020 | 185.28 | 185.56 | 183.69 | 183.98 | 124,350 | -1.59(-0.86%) |
Feb 06, 2020 | 185.92 | 185.92 | 184.74 | 185.57 | 134,326 | +0.29(+0.16%) |
Feb 05, 2020 | 183.19 | 185.90 | 183.13 | 185.28 | 221,496 | +3.26(+1.79%) |
Feb 04, 2020 | 180.87 | 182.66 | 180.77 | 182.02 | 327,733 | +3.26(+1.82%) |
Feb 03, 2020 | 178.20 | 179.94 | 178.20 | 178.76 | 481,797 | +1.66(+0.94%) |
Jan 31, 2020 | 180.01 | 180.01 | 176.48 | 177.10 | 375,901 | -3.45(-1.91%) |
Jan 30, 2020 | 180.75 | 180.75 | 178.94 | 180.55 | 273,120 | -1.27(-0.70%) |
Jan 29, 2020 | 182.60 | 183.10 | 181.82 | 181.82 | 206,668 | -0.45(-0.24%) |
Jan 28, 2020 | 181.83 | 182.90 | 181.28 | 182.26 | 257,299 | +1.11(+0.61%) |
Jan 27, 2020 | 180.14 | 181.86 | 180.00 | 181.16 | 265,074 | -1.33(-0.73%) |
Jan 24, 2020 | 185.90 | 185.90 | 182.08 | 182.48 | 1,097,198 | -3.29(-1.77%) |
Jan 23, 2020 | 186.62 | 187.22 | 184.60 | 185.77 | 202,134 | -0.94(-0.50%) |
Jan 22, 2020 | 186.90 | 187.38 | 186.52 | 186.71 | 163,553 | +0.28(+0.15%) |
Jan 21, 2020 | 185.95 | 187.02 | 185.95 | 186.43 | 415,597 | -0.04(-0.02%) |
Jan 17, 2020 | 187.02 | 187.20 | 186.25 | 186.47 | 129,839 | -0.20(-0.11%) |
Jan 16, 2020 | 186.39 | 186.73 | 185.65 | 186.67 | 178,063 | +1.20(+0.65%) |
Jan 15, 2020 | 184.15 | 185.99 | 184.15 | 185.47 | 180,242 | +1.57(+0.86%) |
Jan 14, 2020 | 182.33 | 184.15 | 181.72 | 183.89 | 186,572 | +1.23(+0.67%) |
Jan 13, 2020 | 183.77 | 183.77 | 181.97 | 182.66 | 161,215 | -0.76(-0.41%) |
Jan 10, 2020 | 184.09 | 184.29 | 183.13 | 183.42 | 139,867 | +0.07(+0.04%) |
Jan 09, 2020 | 183.03 | 183.86 | 182.77 | 183.34 | 116,900 | +0.95(+0.52%) |
Jan 08, 2020 | 181.32 | 183.25 | 181.28 | 182.40 | 262,676 | +1.16(+0.64%) |
Jan 07, 2020 | 181.37 | 181.52 | 180.22 | 181.24 | 154,512 | -0.31(-0.17%) |
Jan 06, 2020 | 179.31 | 181.62 | 179.31 | 181.55 | 198,470 | +1.19(+0.66%) |
Jan 03, 2020 | 179.99 | 181.35 | 179.04 | 180.36 | 208,060 | -1.59(-0.87%) |
Jan 02, 2020 | 182.43 | 182.75 | 180.58 | 181.95 | 533,219 | +0.31(+0.17%) |
Dec 31, 2019 | 180.94 | 181.74 | 180.47 | 181.64 | 139,234 | +0.51(+0.28%) |
Dec 30, 2019 | 182.41 | 182.72 | 180.92 | 181.13 | 200,769 | -1.33(-0.73%) |
Dec 27, 2019 | 183.00 | 183.00 | 181.98 | 182.45 | 86,137 | +0.01(+0.00%) |
Dec 26, 2019 | 183.09 | 183.16 | 182.09 | 182.44 | 136,412 | -0.45(-0.25%) |
Dec 24, 2019 | 182.96 | 182.96 | 182.24 | 182.90 | 64,708 | +0.14(+0.08%) |
Dec 23, 2019 | 182.48 | 183.10 | 182.01 | 182.76 | 206,885 | +0.89(+0.49%) |
Dec 20, 2019 | 181.38 | 182.31 | 181.33 | 181.87 | 229,594 | +1.20(+0.67%) |
Dec 19, 2019 | 180.70 | 180.86 | 180.14 | 180.66 | 209,621 | +0.63(+0.35%) |
Dec 18, 2019 | 180.07 | 180.39 | 179.56 | 180.03 | 183,290 | +0.28(+0.16%) |
Dec 17, 2019 | 180.48 | 180.67 | 179.49 | 179.75 | 139,782 | -0.22(-0.12%) |
Dec 16, 2019 | 179.05 | 180.63 | 179.05 | 179.96 | 175,154 | +1.96(+1.10%) |
Dec 13, 2019 | 178.13 | 179.05 | 177.28 | 178.00 | 116,877 | +0.09(+0.05%) |
Dec 12, 2019 | 176.60 | 178.66 | 176.49 | 177.92 | 133,719 | +1.42(+0.81%) |
Dec 11, 2019 | 176.66 | 177.12 | 176.19 | 176.50 | 237,073 | +0.08(+0.04%) |
Dec 10, 2019 | 176.00 | 176.68 | 175.39 | 176.42 | 194,572 | +0.27(+0.15%) |
Dec 09, 2019 | 177.48 | 177.88 | 176.10 | 176.15 | 448,934 | -1.21(-0.68%) |
Dec 06, 2019 | 177.05 | 177.89 | 176.50 | 177.35 | 123,341 | +1.22(+0.69%) |
Dec 05, 2019 | 176.46 | 176.64 | 174.80 | 176.14 | 151,419 | -0.24(-0.13%) |
Dec 04, 2019 | 175.53 | 176.62 | 175.37 | 176.37 | 100,897 | +1.57(+0.90%) |
Dec 03, 2019 | 173.56 | 174.95 | 173.25 | 174.81 | 313,124 | -0.11(-0.07%) |