Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 171.92 | 175.17 | 168.34 | 172.22 | 2,987,229 | -1.80(-1.04%) |
Feb 27, 2020 | 187.33 | 188.62 | 173.93 | 174.03 | 2,142,943 | -13.94(-7.41%) |
Feb 26, 2020 | 181.09 | 189.39 | 180.36 | 187.96 | 2,221,623 | +6.05(+3.33%) |
Feb 25, 2020 | 186.34 | 187.08 | 180.64 | 181.91 | 1,996,871 | -4.60(-2.47%) |
Feb 24, 2020 | 185.75 | 187.53 | 184.54 | 186.51 | 1,986,496 | +0.58(+0.31%) |
Feb 21, 2020 | 182.70 | 187.26 | 182.65 | 185.94 | 1,674,534 | +2.79(+1.52%) |
Feb 20, 2020 | 180.18 | 183.33 | 179.79 | 183.15 | 1,348,402 | +2.95(+1.64%) |
Feb 19, 2020 | 190.53 | 190.53 | 179.90 | 180.20 | 2,458,538 | -10.67(-5.59%) |
Feb 18, 2020 | 191.97 | 192.20 | 189.96 | 190.87 | 780,912 | -0.87(-0.46%) |
Feb 14, 2020 | 188.59 | 191.89 | 188.31 | 191.74 | 737,761 | +3.51(+1.86%) |
Feb 13, 2020 | 186.90 | 189.06 | 186.90 | 188.24 | 633,247 | +1.08(+0.58%) |
Feb 12, 2020 | 186.32 | 188.84 | 185.49 | 187.16 | 1,072,965 | +0.73(+0.39%) |
Feb 11, 2020 | 186.46 | 187.97 | 185.78 | 186.42 | 904,326 | -0.05(-0.03%) |
Feb 10, 2020 | 185.96 | 186.53 | 185.37 | 186.47 | 580,715 | +0.98(+0.53%) |
Feb 07, 2020 | 185.45 | 186.09 | 184.36 | 185.49 | 517,380 | +0.99(+0.54%) |
Feb 06, 2020 | 183.01 | 185.18 | 182.96 | 184.50 | 586,389 | +1.56(+0.85%) |
Feb 05, 2020 | 183.63 | 183.78 | 181.32 | 182.95 | 1,166,515 | -0.83(-0.45%) |
Feb 04, 2020 | 184.87 | 185.51 | 182.80 | 183.78 | 1,540,062 | -0.85(-0.46%) |
Feb 03, 2020 | 184.87 | 185.64 | 184.24 | 184.63 | 1,018,660 | +0.34(+0.19%) |
Jan 31, 2020 | 184.85 | 185.06 | 183.28 | 184.28 | 1,580,310 | -0.28(-0.15%) |
Jan 30, 2020 | 182.54 | 184.67 | 181.75 | 184.56 | 740,023 | +1.66(+0.91%) |
Jan 29, 2020 | 184.48 | 184.48 | 181.39 | 182.90 | 953,891 | -1.40(-0.76%) |
Jan 28, 2020 | 184.46 | 185.33 | 183.39 | 184.30 | 939,828 | -0.39(-0.21%) |
Jan 27, 2020 | 184.44 | 185.98 | 184.29 | 184.69 | 773,266 | -0.17(-0.09%) |
Jan 24, 2020 | 184.02 | 185.14 | 183.60 | 184.87 | 782,687 | +1.05(+0.57%) |
Jan 23, 2020 | 182.26 | 183.99 | 181.80 | 183.82 | 1,086,770 | +1.82(+1.00%) |
Jan 22, 2020 | 184.06 | 184.08 | 181.19 | 182.00 | 1,456,365 | -1.37(-0.75%) |
Jan 21, 2020 | 182.25 | 183.85 | 181.49 | 183.37 | 1,013,370 | +1.56(+0.86%) |
Jan 17, 2020 | 181.19 | 182.05 | 180.36 | 181.80 | 1,209,365 | +0.60(+0.33%) |
Jan 16, 2020 | 179.93 | 181.28 | 179.84 | 181.20 | 839,855 | +1.46(+0.81%) |
Jan 15, 2020 | 178.67 | 180.12 | 178.57 | 179.75 | 1,005,028 | +1.60(+0.90%) |
Jan 14, 2020 | 178.19 | 178.49 | 176.60 | 178.15 | 1,377,977 | -0.39(-0.22%) |
Jan 13, 2020 | 177.95 | 179.47 | 177.68 | 178.53 | 986,613 | +0.79(+0.45%) |
Jan 10, 2020 | 176.69 | 178.20 | 176.20 | 177.74 | 1,230,128 | +1.42(+0.81%) |
Jan 09, 2020 | 176.03 | 176.87 | 175.52 | 176.32 | 1,291,270 | +0.07(+0.04%) |
Jan 08, 2020 | 175.43 | 176.39 | 174.70 | 176.24 | 1,532,521 | +0.32(+0.18%) |
Jan 07, 2020 | 175.60 | 176.78 | 174.41 | 175.92 | 1,413,742 | -0.70(-0.40%) |
Jan 06, 2020 | 175.22 | 177.01 | 175.03 | 176.62 | 1,377,274 | +0.63(+0.36%) |
Jan 03, 2020 | 173.89 | 176.15 | 173.58 | 176.00 | 939,079 | +1.88(+1.08%) |
Jan 02, 2020 | 176.10 | 176.38 | 173.44 | 174.12 | 1,046,898 | -1.27(-0.72%) |
Dec 31, 2019 | 173.99 | 175.40 | 173.21 | 175.39 | 928,637 | +1.44(+0.83%) |
Dec 30, 2019 | 173.93 | 174.67 | 172.82 | 173.95 | 755,005 | -0.35(-0.20%) |
Dec 27, 2019 | 174.53 | 174.83 | 173.60 | 174.30 | 658,837 | +0.23(+0.13%) |
Dec 26, 2019 | 172.97 | 174.08 | 171.76 | 174.07 | 1,113,061 | +1.23(+0.71%) |
Dec 24, 2019 | 173.75 | 173.75 | 172.25 | 172.84 | 487,024 | -0.30(-0.18%) |
Dec 23, 2019 | 174.71 | 175.42 | 172.38 | 173.14 | 1,329,539 | -1.05(-0.60%) |
Dec 20, 2019 | 174.57 | 174.72 | 173.24 | 174.19 | 2,014,030 | +1.14(+0.66%) |
Dec 19, 2019 | 171.30 | 173.17 | 170.59 | 173.05 | 841,562 | +1.57(+0.92%) |
Dec 18, 2019 | 169.07 | 172.04 | 168.78 | 171.48 | 1,308,912 | +2.45(+1.45%) |
Dec 17, 2019 | 169.91 | 170.16 | 168.40 | 169.03 | 1,171,486 | -0.77(-0.46%) |
Dec 16, 2019 | 169.52 | 170.32 | 167.05 | 169.80 | 1,757,558 | +0.62(+0.37%) |
Dec 13, 2019 | 168.22 | 169.42 | 167.20 | 169.19 | 1,692,504 | +0.97(+0.58%) |
Dec 12, 2019 | 171.50 | 172.18 | 167.89 | 168.22 | 1,945,404 | -3.02(-1.76%) |
Dec 11, 2019 | 172.81 | 172.92 | 170.56 | 171.24 | 1,227,647 | -1.17(-0.68%) |
Dec 10, 2019 | 172.33 | 174.30 | 171.33 | 172.40 | 1,017,035 | -1.64(-0.94%) |
Dec 09, 2019 | 174.42 | 174.53 | 172.30 | 174.04 | 1,374,216 | -0.40(-0.23%) |
Dec 06, 2019 | 174.29 | 175.19 | 173.35 | 174.44 | 1,310,121 | +0.32(+0.18%) |
Dec 05, 2019 | 173.28 | 174.30 | 173.05 | 174.12 | 1,428,957 | +0.42(+0.24%) |
Dec 04, 2019 | 171.57 | 173.81 | 171.57 | 173.71 | 1,017,692 | +0.82(+0.48%) |
Dec 03, 2019 | 171.24 | 173.32 | 169.81 | 172.88 | 1,216,639 | +2.37(+1.39%) |