Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 168.11 | 171.52 | 165.86 | 170.03 | 7,371,564 | -3.37(-1.95%) |
Feb 27, 2020 | 176.36 | 179.92 | 173.07 | 173.41 | 3,340,820 | -6.70(-3.72%) |
Feb 26, 2020 | 183.59 | 185.00 | 179.88 | 180.11 | 2,132,764 | -2.70(-1.48%) |
Feb 25, 2020 | 189.95 | 190.22 | 182.59 | 182.80 | 2,187,679 | -6.54(-3.45%) |
Feb 24, 2020 | 189.34 | 190.63 | 188.49 | 189.34 | 1,270,900 | -5.88(-3.01%) |
Feb 21, 2020 | 196.47 | 196.53 | 194.70 | 195.22 | 1,828,777 | -2.11(-1.07%) |
Feb 20, 2020 | 196.25 | 197.59 | 195.02 | 197.33 | 874,557 | +0.80(+0.41%) |
Feb 19, 2020 | 196.33 | 197.32 | 196.11 | 196.53 | 650,119 | +0.84(+0.43%) |
Feb 18, 2020 | 195.83 | 196.26 | 194.58 | 195.69 | 819,672 | -0.68(-0.34%) |
Feb 14, 2020 | 196.57 | 196.80 | 195.60 | 196.36 | 853,828 | -0.07(-0.04%) |
Feb 13, 2020 | 194.90 | 196.72 | 194.44 | 196.44 | 1,203,586 | +0.70(+0.36%) |
Feb 12, 2020 | 195.43 | 195.84 | 194.87 | 195.74 | 1,717,491 | +1.26(+0.65%) |
Feb 11, 2020 | 193.79 | 195.21 | 193.62 | 194.47 | 750,160 | +1.52(+0.79%) |
Feb 10, 2020 | 191.57 | 192.98 | 191.50 | 192.95 | 615,045 | +1.04(+0.54%) |
Feb 07, 2020 | 193.18 | 193.38 | 191.59 | 191.91 | 992,664 | -1.79(-0.92%) |
Feb 06, 2020 | 195.26 | 195.41 | 193.68 | 193.70 | 631,518 | -0.95(-0.49%) |
Feb 05, 2020 | 194.28 | 194.89 | 193.62 | 194.65 | 979,964 | +2.17(+1.13%) |
Feb 04, 2020 | 192.23 | 193.24 | 191.95 | 192.47 | 1,712,711 | +2.55(+1.34%) |
Feb 03, 2020 | 188.82 | 190.87 | 188.82 | 189.93 | 1,474,589 | +2.08(+1.11%) |
Jan 31, 2020 | 190.88 | 191.08 | 187.36 | 187.85 | 1,577,890 | -3.83(-2.00%) |
Jan 30, 2020 | 190.23 | 191.72 | 189.53 | 191.68 | 844,631 | +0.22(+0.11%) |
Jan 29, 2020 | 192.87 | 193.20 | 191.42 | 191.46 | 861,775 | -0.95(-0.49%) |
Jan 28, 2020 | 191.61 | 192.93 | 191.35 | 192.41 | 772,526 | +1.87(+0.98%) |
Jan 27, 2020 | 190.16 | 191.59 | 189.77 | 190.53 | 1,061,749 | -2.60(-1.34%) |
Jan 24, 2020 | 195.69 | 195.69 | 192.13 | 193.13 | 1,070,459 | -2.09(-1.07%) |
Jan 23, 2020 | 194.54 | 195.59 | 193.09 | 195.22 | 1,021,567 | +0.43(+0.22%) |
Jan 22, 2020 | 195.37 | 196.06 | 194.51 | 194.79 | 865,625 | -0.10(-0.05%) |
Jan 21, 2020 | 195.22 | 195.57 | 194.56 | 194.89 | 1,424,444 | -1.10(-0.56%) |
Jan 17, 2020 | 196.98 | 197.03 | 195.77 | 195.99 | 1,069,606 | -0.39(-0.20%) |
Jan 16, 2020 | 195.38 | 196.44 | 195.25 | 196.38 | 1,945,441 | +2.19(+1.13%) |
Jan 15, 2020 | 193.54 | 195.01 | 193.41 | 194.19 | 2,698,930 | +0.24(+0.13%) |
Jan 14, 2020 | 192.84 | 194.57 | 192.69 | 193.95 | 795,120 | +0.53(+0.28%) |
Jan 13, 2020 | 192.12 | 193.50 | 191.61 | 193.41 | 696,205 | +1.50(+0.78%) |
Jan 10, 2020 | 192.62 | 192.65 | 191.42 | 191.91 | 1,693,996 | -0.56(-0.29%) |
Jan 09, 2020 | 192.79 | 192.86 | 191.90 | 192.47 | 720,904 | +0.54(+0.28%) |
Jan 08, 2020 | 191.72 | 192.66 | 191.29 | 191.93 | 1,044,587 | +0.30(+0.16%) |
Jan 07, 2020 | 191.61 | 192.10 | 191.00 | 191.63 | 930,592 | -0.50(-0.26%) |
Jan 06, 2020 | 190.89 | 192.20 | 190.39 | 192.13 | 1,420,774 | -0.06(-0.03%) |
Jan 03, 2020 | 190.80 | 192.59 | 190.57 | 192.18 | 1,100,340 | -0.97(-0.50%) |
Jan 02, 2020 | 193.82 | 194.02 | 191.36 | 193.16 | 1,875,727 | +0.29(+0.15%) |
Dec 31, 2019 | 192.25 | 193.57 | 192.15 | 192.87 | 2,412,403 | +0.19(+0.10%) |
Dec 30, 2019 | 192.93 | 193.31 | 191.92 | 192.68 | 1,379,391 | -0.19(-0.10%) |
Dec 27, 2019 | 193.68 | 193.77 | 192.47 | 192.87 | 1,129,366 | -0.32(-0.16%) |
Dec 26, 2019 | 193.01 | 193.38 | 192.67 | 193.19 | 399,015 | +0.42(+0.22%) |
Dec 24, 2019 | 192.96 | 193.04 | 192.58 | 192.76 | 345,437 | -0.02(-0.01%) |
Dec 23, 2019 | 193.26 | 193.42 | 192.38 | 192.78 | 970,791 | -0.20(-0.10%) |
Dec 20, 2019 | 192.52 | 193.49 | 192.48 | 192.98 | 1,336,074 | +0.96(+0.50%) |
Dec 19, 2019 | 191.32 | 192.09 | 190.97 | 192.03 | 859,117 | +0.86(+0.45%) |
Dec 18, 2019 | 191.49 | 191.49 | 190.49 | 191.16 | 788,099 | +0.10(+0.05%) |
Dec 17, 2019 | 190.64 | 191.18 | 190.38 | 191.06 | 841,260 | +0.65(+0.34%) |
Dec 16, 2019 | 190.47 | 191.30 | 190.14 | 190.41 | 748,032 | +1.21(+0.64%) |
Dec 13, 2019 | 190.18 | 191.00 | 188.66 | 189.20 | 608,338 | -1.09(-0.57%) |
Dec 12, 2019 | 188.36 | 190.76 | 187.95 | 190.30 | 1,125,307 | +2.09(+1.11%) |
Dec 11, 2019 | 188.17 | 188.46 | 187.60 | 188.21 | 695,413 | +0.30(+0.16%) |
Dec 10, 2019 | 187.97 | 188.32 | 187.40 | 187.91 | 609,201 | -0.16(-0.08%) |
Dec 09, 2019 | 188.59 | 188.80 | 187.95 | 188.07 | 589,962 | -0.89(-0.47%) |
Dec 06, 2019 | 188.55 | 189.57 | 188.51 | 188.95 | 1,414,453 | +1.92(+1.03%) |
Dec 05, 2019 | 187.24 | 187.45 | 186.37 | 187.03 | 903,037 | +0.29(+0.15%) |
Dec 04, 2019 | 186.11 | 187.73 | 185.94 | 186.74 | 1,018,092 | +1.49(+0.81%) |
Dec 03, 2019 | 184.75 | 185.35 | 183.75 | 185.25 | 875,876 | -1.06(-0.57%) |