Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 159.44 | 165.35 | 157.13 | 163.83 | 317,800 | +1.17(+0.72%) |
Feb 27, 2020 | 164.65 | 166.71 | 161.99 | 162.66 | 253,244 | -5.28(-3.14%) |
Feb 26, 2020 | 168.47 | 171.46 | 166.62 | 167.94 | 145,701 | +0.65(+0.39%) |
Feb 25, 2020 | 170.81 | 171.88 | 166.46 | 167.29 | 293,817 | -4.04(-2.36%) |
Feb 24, 2020 | 170.00 | 173.15 | 168.23 | 171.33 | 242,965 | -5.60(-3.17%) |
Feb 21, 2020 | 181.01 | 181.01 | 176.38 | 176.93 | 311,300 | -4.43(-2.44%) |
Feb 20, 2020 | 181.15 | 181.53 | 176.53 | 181.36 | 302,605 | +0.08(+0.04%) |
Feb 19, 2020 | 178.00 | 183.42 | 177.53 | 181.28 | 353,703 | +4.69(+2.66%) |
Feb 18, 2020 | 177.81 | 178.78 | 176.24 | 176.59 | 268,017 | -2.50(-1.40%) |
Feb 14, 2020 | 176.62 | 181.05 | 176.62 | 179.09 | 284,600 | +1.96(+1.11%) |
Feb 13, 2020 | 176.09 | 177.56 | 172.68 | 177.13 | 329,878 | +0.22(+0.12%) |
Feb 12, 2020 | 176.17 | 178.44 | 174.91 | 176.91 | 315,402 | +2.27(+1.30%) |
Feb 11, 2020 | 176.34 | 176.65 | 174.11 | 174.64 | 129,679 | +0.15(+0.09%) |
Feb 10, 2020 | 173.80 | 176.12 | 173.80 | 174.49 | 189,355 | +0.69(+0.40%) |
Feb 07, 2020 | 176.43 | 177.00 | 173.75 | 173.80 | 121,500 | -0.82(-0.47%) |
Feb 06, 2020 | 172.32 | 176.22 | 171.82 | 174.62 | 231,252 | +2.36(+1.37%) |
Feb 05, 2020 | 175.01 | 175.23 | 172.21 | 172.26 | 243,264 | -2.13(-1.22%) |
Feb 04, 2020 | 173.62 | 176.06 | 173.00 | 174.39 | 329,367 | +1.62(+0.94%) |
Feb 03, 2020 | 171.50 | 173.90 | 171.50 | 172.77 | 216,216 | +0.47(+0.27%) |
Jan 31, 2020 | 173.39 | 173.68 | 171.82 | 172.30 | 153,100 | -0.98(-0.57%) |
Jan 30, 2020 | 173.27 | 174.87 | 171.77 | 173.28 | 147,107 | +0.38(+0.22%) |
Jan 29, 2020 | 172.65 | 174.44 | 171.88 | 172.90 | 169,183 | +1.19(+0.69%) |
Jan 28, 2020 | 170.38 | 172.26 | 169.50 | 171.71 | 424,234 | +0.03(+0.02%) |
Jan 27, 2020 | 170.29 | 173.90 | 170.00 | 171.68 | 400,639 | -5.36(-3.03%) |
Jan 24, 2020 | 180.90 | 180.90 | 176.85 | 177.04 | 190,400 | -1.43(-0.80%) |
Jan 23, 2020 | 178.10 | 178.52 | 175.80 | 178.47 | 378,619 | -0.98(-0.55%) |
Jan 22, 2020 | 178.57 | 182.06 | 178.56 | 179.45 | 489,421 | +2.34(+1.32%) |
Jan 21, 2020 | 176.23 | 179.04 | 176.08 | 177.11 | 503,977 | +1.34(+0.76%) |
Jan 17, 2020 | 180.91 | 181.55 | 173.12 | 175.77 | 738,400 | -0.50(-0.28%) |
Jan 16, 2020 | 166.48 | 177.77 | 165.14 | 176.27 | 1,035,594 | +10.80(+6.53%) |
Jan 15, 2020 | 162.50 | 166.55 | 162.41 | 165.47 | 177,382 | +2.49(+1.53%) |
Jan 14, 2020 | 163.80 | 164.75 | 162.66 | 162.98 | 111,055 | -1.32(-0.80%) |
Jan 13, 2020 | 161.74 | 164.97 | 161.58 | 164.30 | 191,369 | +2.14(+1.32%) |
Jan 10, 2020 | 163.88 | 164.00 | 161.79 | 162.16 | 107,900 | -0.80(-0.49%) |
Jan 09, 2020 | 163.95 | 164.76 | 162.13 | 162.96 | 469,692 | -0.63(-0.39%) |
Jan 08, 2020 | 158.95 | 164.02 | 158.95 | 163.59 | 278,054 | +3.94(+2.47%) |
Jan 07, 2020 | 158.70 | 159.84 | 158.49 | 159.65 | 251,047 | -0.04(-0.03%) |
Jan 06, 2020 | 156.74 | 160.20 | 156.67 | 159.69 | 497,391 | +1.69(+1.07%) |
Jan 03, 2020 | 157.18 | 158.83 | 156.01 | 158.00 | 72,500 | -0.62(-0.39%) |
Jan 02, 2020 | 156.72 | 158.62 | 156.61 | 158.62 | 137,112 | +3.47(+2.24%) |
Dec 31, 2019 | 155.30 | 155.57 | 154.51 | 155.15 | 69,100 | -0.51(-0.33%) |
Dec 30, 2019 | 156.41 | 156.72 | 155.48 | 155.66 | 141,213 | -0.68(-0.43%) |
Dec 27, 2019 | 156.30 | 157.21 | 154.89 | 156.34 | 123,700 | +0.92(+0.59%) |
Dec 26, 2019 | 154.20 | 155.71 | 154.15 | 155.42 | 85,971 | +0.26(+0.17%) |
Dec 24, 2019 | 154.37 | 155.64 | 154.07 | 155.16 | 37,900 | +0.65(+0.42%) |
Dec 23, 2019 | 155.67 | 156.04 | 154.42 | 154.51 | 121,988 | -1.83(-1.17%) |
Dec 20, 2019 | 156.77 | 157.00 | 155.32 | 156.34 | 96,300 | +0.75(+0.48%) |
Dec 19, 2019 | 154.99 | 157.00 | 154.79 | 155.59 | 251,549 | +0.28(+0.18%) |
Dec 18, 2019 | 154.11 | 155.51 | 154.11 | 155.31 | 136,760 | -0.17(-0.11%) |
Dec 17, 2019 | 156.18 | 156.74 | 155.15 | 155.48 | 97,852 | -1.08(-0.69%) |
Dec 16, 2019 | 155.21 | 157.49 | 154.75 | 156.56 | 256,706 | +1.29(+0.83%) |
Dec 13, 2019 | 154.20 | 156.30 | 153.90 | 155.27 | 246,100 | +1.34(+0.87%) |
Dec 12, 2019 | 153.03 | 154.54 | 152.74 | 153.93 | 295,400 | +0.26(+0.17%) |
Dec 11, 2019 | 151.14 | 153.93 | 150.81 | 153.67 | 671,880 | +2.65(+1.75%) |
Dec 10, 2019 | 149.11 | 151.39 | 148.67 | 151.02 | 424,321 | +1.47(+0.98%) |
Dec 09, 2019 | 149.02 | 150.47 | 148.96 | 149.55 | 536,176 | -0.45(-0.30%) |
Dec 06, 2019 | 149.60 | 151.04 | 148.48 | 150.00 | 681,600 | +1.56(+1.05%) |
Dec 05, 2019 | 145.60 | 148.60 | 145.00 | 148.44 | 219,598 | +2.41(+1.65%) |
Dec 04, 2019 | 148.31 | 148.31 | 146.02 | 146.03 | 161,690 | -2.52(-1.70%) |
Dec 03, 2019 | 147.50 | 149.22 | 146.85 | 148.55 | 330,412 | +0.65(+0.44%) |