Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 163.81 | 169.16 | 163.73 | 168.93 | 1,268,198 | -0.97(-0.57%) |
Feb 27, 2020 | 173.35 | 177.12 | 169.90 | 169.90 | 250,049 | -7.63(-4.30%) |
Feb 26, 2020 | 180.10 | 182.05 | 177.20 | 177.54 | 173,056 | -1.87(-1.04%) |
Feb 25, 2020 | 186.33 | 186.53 | 179.09 | 179.40 | 179,234 | -5.39(-2.91%) |
Feb 24, 2020 | 185.38 | 186.74 | 183.95 | 184.79 | 154,339 | -7.13(-3.71%) |
Feb 21, 2020 | 194.13 | 194.13 | 191.45 | 191.92 | 57,702 | -2.96(-1.52%) |
Feb 20, 2020 | 194.58 | 195.45 | 192.22 | 194.88 | 84,215 | +0.32(+0.17%) |
Feb 19, 2020 | 194.41 | 195.33 | 194.35 | 194.56 | 43,524 | +1.30(+0.67%) |
Feb 18, 2020 | 192.49 | 193.67 | 192.06 | 193.26 | 42,868 | +0.64(+0.33%) |
Feb 14, 2020 | 193.22 | 193.35 | 192.17 | 192.62 | 35,985 | -0.42(-0.22%) |
Feb 13, 2020 | 191.88 | 193.62 | 191.61 | 193.04 | 35,828 | +0.09(+0.05%) |
Feb 12, 2020 | 191.89 | 193.05 | 191.89 | 192.95 | 42,719 | +1.90(+0.99%) |
Feb 11, 2020 | 190.25 | 191.81 | 190.10 | 191.05 | 46,001 | +1.55(+0.82%) |
Feb 10, 2020 | 187.47 | 189.50 | 187.47 | 189.50 | 65,950 | +2.15(+1.15%) |
Feb 07, 2020 | 187.41 | 188.22 | 186.82 | 187.35 | 32,418 | -0.91(-0.48%) |
Feb 06, 2020 | 188.89 | 189.12 | 187.94 | 188.26 | 36,238 | -0.45(-0.24%) |
Feb 05, 2020 | 189.87 | 189.87 | 187.55 | 188.71 | 53,239 | +0.09(+0.05%) |
Feb 04, 2020 | 188.07 | 189.81 | 187.69 | 188.61 | 180,749 | +3.68(+1.99%) |
Feb 03, 2020 | 183.76 | 186.50 | 183.76 | 184.93 | 89,376 | +2.15(+1.18%) |
Jan 31, 2020 | 185.92 | 186.06 | 182.30 | 182.78 | 76,692 | +0.41(+0.22%) |
Jan 30, 2020 | 181.16 | 182.38 | 180.82 | 182.37 | 51,743 | +0.32(+0.18%) |
Jan 29, 2020 | 182.70 | 183.32 | 181.87 | 182.04 | 37,514 | -0.09(-0.05%) |
Jan 28, 2020 | 181.30 | 182.62 | 180.62 | 182.13 | 42,471 | +1.98(+1.10%) |
Jan 27, 2020 | 178.97 | 181.12 | 178.30 | 180.15 | 146,758 | -2.78(-1.52%) |
Jan 24, 2020 | 185.55 | 185.55 | 182.02 | 182.93 | 52,561 | -2.38(-1.29%) |
Jan 23, 2020 | 184.31 | 185.48 | 183.25 | 185.31 | 33,397 | +0.31(+0.16%) |
Jan 22, 2020 | 185.57 | 186.36 | 184.78 | 185.01 | 92,376 | +0.08(+0.04%) |
Jan 21, 2020 | 184.46 | 184.95 | 183.81 | 184.93 | 45,495 | -0.06(-0.03%) |
Jan 17, 2020 | 185.08 | 185.31 | 184.69 | 184.99 | 34,306 | +0.34(+0.19%) |
Jan 16, 2020 | 183.91 | 184.65 | 183.87 | 184.65 | 33,652 | +1.61(+0.88%) |
Jan 15, 2020 | 182.99 | 183.72 | 182.56 | 183.04 | 46,769 | -0.34(-0.19%) |
Jan 14, 2020 | 183.33 | 184.04 | 183.02 | 183.38 | 90,010 | -0.05(-0.03%) |
Jan 13, 2020 | 182.72 | 183.49 | 182.31 | 183.43 | 45,683 | +1.07(+0.59%) |
Jan 10, 2020 | 183.60 | 183.60 | 182.21 | 182.36 | 63,577 | -0.91(-0.49%) |
Jan 09, 2020 | 183.68 | 184.00 | 182.86 | 183.26 | 32,437 | +0.62(+0.34%) |
Jan 08, 2020 | 181.93 | 183.54 | 181.93 | 182.65 | 50,909 | +0.67(+0.37%) |
Jan 07, 2020 | 182.09 | 182.41 | 181.33 | 181.98 | 148,147 | -0.21(-0.12%) |
Jan 06, 2020 | 180.20 | 182.19 | 180.20 | 182.19 | 47,349 | +0.73(+0.40%) |
Jan 03, 2020 | 180.33 | 181.87 | 180.33 | 181.45 | 55,289 | -1.30(-0.71%) |
Jan 02, 2020 | 181.91 | 182.76 | 181.16 | 182.75 | 77,321 | +2.15(+1.19%) |
Dec 31, 2019 | 180.04 | 180.81 | 179.91 | 180.60 | 31,579 | +0.12(+0.07%) |
Dec 30, 2019 | 181.88 | 181.88 | 180.19 | 180.48 | 50,091 | -1.19(-0.66%) |
Dec 27, 2019 | 182.24 | 182.68 | 181.46 | 181.68 | 24,340 | +0.02(+0.01%) |
Dec 26, 2019 | 180.18 | 181.66 | 180.15 | 181.65 | 24,472 | +1.99(+1.11%) |
Dec 24, 2019 | 179.53 | 179.70 | 179.38 | 179.66 | 17,940 | +0.42(+0.23%) |
Dec 23, 2019 | 179.82 | 179.82 | 179.24 | 179.24 | 37,153 | -0.07(-0.04%) |
Dec 20, 2019 | 179.66 | 179.78 | 179.30 | 179.31 | 38,608 | +0.16(+0.09%) |
Dec 19, 2019 | 178.59 | 179.21 | 178.18 | 179.15 | 43,248 | +0.69(+0.38%) |
Dec 18, 2019 | 178.67 | 178.83 | 178.13 | 178.46 | 38,912 | +0.28(+0.16%) |
Dec 17, 2019 | 177.47 | 178.24 | 177.47 | 178.18 | 43,081 | +0.95(+0.54%) |
Dec 16, 2019 | 177.29 | 177.81 | 177.07 | 177.23 | 139,619 | +0.84(+0.48%) |
Dec 13, 2019 | 176.41 | 177.00 | 175.66 | 176.39 | 35,393 | -0.08(-0.04%) |
Dec 12, 2019 | 175.18 | 176.86 | 174.93 | 176.47 | 52,639 | +1.59(+0.91%) |
Dec 11, 2019 | 174.38 | 175.03 | 174.09 | 174.88 | 60,433 | +0.46(+0.26%) |
Dec 10, 2019 | 174.58 | 174.90 | 174.12 | 174.42 | 37,542 | -0.17(-0.10%) |
Dec 09, 2019 | 174.33 | 175.22 | 174.33 | 174.59 | 36,332 | +0.10(+0.06%) |
Dec 06, 2019 | 174.07 | 174.88 | 174.07 | 174.49 | 85,745 | +1.51(+0.87%) |
Dec 05, 2019 | 173.83 | 173.83 | 172.71 | 172.98 | 129,209 | -0.14(-0.08%) |
Dec 04, 2019 | 172.85 | 173.74 | 172.85 | 173.12 | 44,286 | +0.80(+0.46%) |
Dec 03, 2019 | 172.44 | 172.55 | 171.32 | 172.32 | 54,463 | -1.77(-1.01%) |