Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 155.31 | 156.83 | 150.47 | 156.05 | 3,050,940 | -2.95(-1.85%) |
Feb 27, 2020 | 165.24 | 166.46 | 158.94 | 159.00 | 1,385,753 | -8.42(-5.03%) |
Feb 26, 2020 | 168.47 | 170.04 | 166.19 | 167.42 | 861,701 | -0.34(-0.20%) |
Feb 25, 2020 | 171.74 | 172.82 | 167.73 | 167.76 | 1,107,091 | -3.48(-2.03%) |
Feb 24, 2020 | 171.30 | 174.40 | 170.30 | 171.23 | 881,517 | -3.27(-1.87%) |
Feb 21, 2020 | 174.35 | 175.02 | 173.07 | 174.50 | 1,024,872 | -0.31(-0.18%) |
Feb 20, 2020 | 175.21 | 176.59 | 172.39 | 174.81 | 958,476 | -0.49(-0.28%) |
Feb 19, 2020 | 174.55 | 176.11 | 174.10 | 175.30 | 835,509 | +1.18(+0.68%) |
Feb 18, 2020 | 173.59 | 174.78 | 172.98 | 174.12 | 792,566 | +0.43(+0.25%) |
Feb 14, 2020 | 172.95 | 173.75 | 172.00 | 173.69 | 936,643 | +0.27(+0.16%) |
Feb 13, 2020 | 173.33 | 174.57 | 172.64 | 173.42 | 707,797 | -0.52(-0.30%) |
Feb 12, 2020 | 173.26 | 174.33 | 170.90 | 173.94 | 1,248,995 | +0.20(+0.11%) |
Feb 11, 2020 | 175.04 | 176.10 | 173.65 | 173.74 | 1,180,008 | +0.37(+0.21%) |
Feb 10, 2020 | 168.60 | 173.71 | 168.60 | 173.37 | 1,175,598 | +4.34(+2.57%) |
Feb 07, 2020 | 169.68 | 175.09 | 168.46 | 169.03 | 1,564,116 | +0.50(+0.30%) |
Feb 06, 2020 | 166.56 | 169.66 | 165.84 | 168.53 | 1,154,247 | +2.11(+1.27%) |
Feb 05, 2020 | 168.45 | 169.06 | 166.24 | 166.42 | 1,291,857 | -1.54(-0.91%) |
Feb 04, 2020 | 166.84 | 169.10 | 166.46 | 167.96 | 860,489 | +2.16(+1.30%) |
Feb 03, 2020 | 167.33 | 167.84 | 165.72 | 165.80 | 762,314 | -0.91(-0.55%) |
Jan 31, 2020 | 168.81 | 169.07 | 166.32 | 166.71 | 879,948 | -2.89(-1.70%) |
Jan 30, 2020 | 167.13 | 169.75 | 167.13 | 169.60 | 628,669 | +0.61(+0.36%) |
Jan 29, 2020 | 169.03 | 169.74 | 168.38 | 168.99 | 475,029 | +0.33(+0.20%) |
Jan 28, 2020 | 168.30 | 169.82 | 167.71 | 168.66 | 859,726 | +1.01(+0.60%) |
Jan 27, 2020 | 166.65 | 167.97 | 165.78 | 167.65 | 738,277 | -1.56(-0.92%) |
Jan 24, 2020 | 167.57 | 169.31 | 167.22 | 169.22 | 710,286 | +2.47(+1.48%) |
Jan 23, 2020 | 167.84 | 168.03 | 166.05 | 166.75 | 727,845 | -0.66(-0.39%) |
Jan 22, 2020 | 167.76 | 168.08 | 166.81 | 167.41 | 762,252 | +0.75(+0.45%) |
Jan 21, 2020 | 165.05 | 167.24 | 164.46 | 166.66 | 1,469,373 | +0.77(+0.47%) |
Jan 17, 2020 | 163.82 | 166.27 | 162.01 | 165.88 | 1,307,394 | +3.07(+1.89%) |
Jan 16, 2020 | 161.63 | 163.06 | 160.46 | 162.81 | 974,772 | +2.18(+1.35%) |
Jan 15, 2020 | 158.63 | 161.88 | 158.51 | 160.64 | 965,601 | +2.08(+1.31%) |
Jan 14, 2020 | 160.50 | 160.96 | 158.07 | 158.56 | 1,083,266 | -2.38(-1.48%) |
Jan 13, 2020 | 158.17 | 161.37 | 157.41 | 160.94 | 1,389,775 | +3.36(+2.13%) |
Jan 10, 2020 | 159.02 | 159.02 | 157.04 | 157.57 | 717,081 | -1.31(-0.82%) |
Jan 09, 2020 | 156.99 | 159.88 | 156.99 | 158.88 | 1,360,822 | +2.64(+1.69%) |
Jan 08, 2020 | 156.26 | 157.20 | 155.45 | 156.25 | 1,472,338 | +0.16(+0.10%) |
Jan 07, 2020 | 156.24 | 156.78 | 155.41 | 156.09 | 1,200,936 | -1.13(-0.72%) |
Jan 06, 2020 | 154.40 | 157.32 | 153.63 | 157.22 | 1,639,985 | +2.39(+1.55%) |
Jan 03, 2020 | 150.73 | 155.01 | 150.11 | 154.82 | 1,021,793 | +2.59(+1.70%) |
Jan 02, 2020 | 152.74 | 152.88 | 151.43 | 152.24 | 1,440,651 | +0.46(+0.30%) |
Dec 31, 2019 | 151.54 | 151.96 | 150.71 | 151.77 | 952,569 | +0.17(+0.11%) |
Dec 30, 2019 | 151.82 | 151.93 | 150.71 | 151.60 | 867,924 | -0.46(-0.30%) |
Dec 27, 2019 | 152.20 | 152.43 | 151.44 | 152.06 | 605,920 | +0.06(+0.04%) |
Dec 26, 2019 | 152.46 | 153.15 | 151.59 | 152.00 | 613,698 | -0.28(-0.19%) |
Dec 24, 2019 | 152.63 | 152.93 | 152.11 | 152.28 | 280,504 | -0.49(-0.32%) |
Dec 23, 2019 | 153.00 | 153.34 | 152.11 | 152.77 | 1,474,934 | +1.12(+0.74%) |
Dec 20, 2019 | 152.76 | 153.25 | 151.00 | 151.65 | 3,655,374 | -0.09(-0.06%) |
Dec 19, 2019 | 150.09 | 152.52 | 149.54 | 151.75 | 2,683,993 | +1.62(+1.08%) |
Dec 18, 2019 | 152.34 | 152.93 | 149.72 | 150.12 | 1,767,723 | -1.50(-0.99%) |
Dec 17, 2019 | 152.62 | 154.84 | 151.50 | 151.62 | 1,625,329 | -0.40(-0.26%) |
Dec 16, 2019 | 152.47 | 153.49 | 151.47 | 152.02 | 1,500,620 | +0.85(+0.56%) |
Dec 13, 2019 | 151.74 | 153.15 | 150.54 | 151.17 | 1,637,374 | -1.38(-0.91%) |
Dec 12, 2019 | 152.12 | 153.50 | 151.56 | 152.56 | 2,001,333 | +0.78(+0.52%) |
Dec 11, 2019 | 151.51 | 152.31 | 151.26 | 151.77 | 2,338,939 | +0.81(+0.53%) |
Dec 10, 2019 | 151.46 | 152.02 | 150.49 | 150.97 | 1,800,049 | -0.54(-0.36%) |
Dec 09, 2019 | 151.30 | 152.62 | 150.36 | 151.51 | 1,201,283 | +0.74(+0.49%) |
Dec 06, 2019 | 150.62 | 151.75 | 149.89 | 150.77 | 1,596,017 | +0.25(+0.17%) |
Dec 05, 2019 | 154.49 | 154.78 | 150.44 | 150.52 | 1,809,023 | -4.41(-2.85%) |
Dec 04, 2019 | 155.31 | 156.21 | 154.64 | 154.93 | 1,068,761 | +0.26(+0.17%) |
Dec 03, 2019 | 154.11 | 155.64 | 152.86 | 154.66 | 1,072,864 | -0.17(-0.11%) |