Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 170.00 | 175.66 | 168.80 | 173.80 | 741,000 | -0.12(-0.07%) |
Feb 27, 2020 | 177.14 | 181.78 | 173.91 | 173.92 | 488,899 | -7.54(-4.16%) |
Feb 26, 2020 | 183.60 | 186.65 | 181.38 | 181.46 | 445,381 | -0.70(-0.38%) |
Feb 25, 2020 | 188.35 | 189.50 | 181.47 | 182.16 | 505,204 | -5.32(-2.84%) |
Feb 24, 2020 | 188.17 | 190.87 | 187.10 | 187.48 | 411,870 | -7.08(-3.64%) |
Feb 21, 2020 | 198.56 | 198.69 | 193.88 | 194.56 | 469,800 | -4.51(-2.27%) |
Feb 20, 2020 | 200.72 | 201.71 | 196.85 | 199.07 | 429,783 | -2.05(-1.02%) |
Feb 19, 2020 | 202.00 | 203.16 | 200.79 | 201.12 | 441,306 | -0.06(-0.03%) |
Feb 18, 2020 | 199.48 | 203.19 | 198.43 | 201.18 | 323,527 | +0.62(+0.31%) |
Feb 14, 2020 | 201.12 | 203.17 | 199.44 | 200.56 | 353,400 | +0.01(+0.00%) |
Feb 13, 2020 | 198.80 | 201.13 | 198.14 | 200.55 | 379,243 | +1.16(+0.58%) |
Feb 12, 2020 | 194.73 | 200.10 | 193.43 | 199.39 | 460,978 | +6.08(+3.15%) |
Feb 11, 2020 | 192.48 | 194.14 | 190.98 | 193.31 | 584,013 | +0.26(+0.13%) |
Feb 10, 2020 | 191.36 | 193.63 | 190.07 | 193.05 | 340,069 | +1.67(+0.87%) |
Feb 07, 2020 | 191.62 | 193.71 | 190.38 | 191.38 | 435,300 | -0.67(-0.35%) |
Feb 06, 2020 | 193.58 | 193.64 | 190.48 | 192.05 | 518,594 | -0.79(-0.41%) |
Feb 05, 2020 | 190.11 | 193.26 | 187.67 | 192.84 | 623,916 | +3.16(+1.67%) |
Feb 04, 2020 | 188.79 | 191.67 | 188.51 | 189.68 | 498,453 | +2.07(+1.10%) |
Feb 03, 2020 | 192.06 | 193.78 | 186.73 | 187.61 | 948,321 | -3.30(-1.73%) |
Jan 31, 2020 | 185.58 | 199.31 | 185.58 | 190.91 | 2,520,600 | +13.53(+7.63%) |
Jan 30, 2020 | 175.09 | 177.95 | 174.40 | 177.38 | 758,494 | +0.78(+0.44%) |
Jan 29, 2020 | 176.12 | 178.01 | 174.48 | 176.60 | 474,270 | +1.55(+0.89%) |
Jan 28, 2020 | 175.94 | 176.28 | 171.12 | 175.05 | 620,298 | -0.25(-0.14%) |
Jan 27, 2020 | 174.12 | 176.26 | 173.23 | 175.30 | 399,891 | -2.36(-1.33%) |
Jan 24, 2020 | 180.00 | 180.00 | 175.65 | 177.66 | 575,500 | +2.65(+1.51%) |
Jan 23, 2020 | 174.07 | 175.84 | 171.02 | 175.01 | 533,686 | -0.32(-0.18%) |
Jan 22, 2020 | 176.19 | 178.08 | 173.77 | 175.33 | 543,728 | +0.34(+0.19%) |
Jan 21, 2020 | 172.82 | 176.29 | 171.21 | 174.99 | 672,444 | +1.47(+0.85%) |
Jan 17, 2020 | 173.25 | 173.96 | 171.00 | 173.52 | 513,400 | +0.86(+0.50%) |
Jan 16, 2020 | 169.96 | 174.98 | 169.69 | 172.66 | 481,487 | +3.84(+2.27%) |
Jan 15, 2020 | 168.15 | 169.06 | 167.53 | 168.82 | 406,814 | +0.33(+0.20%) |
Jan 14, 2020 | 168.19 | 170.64 | 167.16 | 168.49 | 391,183 | +0.70(+0.42%) |
Jan 13, 2020 | 165.51 | 167.83 | 164.53 | 167.79 | 371,126 | +2.76(+1.67%) |
Jan 10, 2020 | 169.62 | 169.99 | 164.60 | 165.03 | 279,000 | -4.26(-2.52%) |
Jan 09, 2020 | 168.77 | 169.82 | 167.40 | 169.29 | 555,255 | +0.46(+0.27%) |
Jan 08, 2020 | 173.37 | 174.00 | 168.43 | 168.83 | 565,361 | -4.32(-2.49%) |
Jan 07, 2020 | 174.50 | 177.01 | 172.95 | 173.15 | 419,612 | -1.35(-0.77%) |
Jan 06, 2020 | 172.14 | 174.74 | 171.94 | 174.50 | 295,818 | +1.04(+0.60%) |
Jan 03, 2020 | 169.56 | 173.67 | 168.79 | 173.46 | 315,100 | +1.29(+0.75%) |
Jan 02, 2020 | 169.73 | 172.21 | 168.95 | 172.17 | 271,168 | +3.31(+1.96%) |
Dec 31, 2019 | 168.60 | 170.98 | 168.52 | 168.86 | 287,000 | +0.00(+0.00%) |
Dec 30, 2019 | 167.42 | 170.56 | 166.36 | 168.86 | 240,728 | +1.41(+0.84%) |
Dec 27, 2019 | 167.36 | 168.27 | 165.94 | 167.45 | 244,300 | +0.25(+0.15%) |
Dec 26, 2019 | 165.02 | 167.22 | 164.72 | 167.20 | 253,343 | +2.70(+1.64%) |
Dec 24, 2019 | 164.66 | 165.67 | 164.18 | 164.50 | 139,600 | +0.03(+0.02%) |
Dec 23, 2019 | 167.82 | 167.94 | 163.95 | 164.47 | 389,277 | -2.97(-1.77%) |
Dec 20, 2019 | 164.27 | 167.98 | 163.97 | 167.44 | 782,900 | +3.85(+2.35%) |
Dec 19, 2019 | 166.16 | 166.88 | 163.11 | 163.59 | 385,409 | -2.66(-1.60%) |
Dec 18, 2019 | 164.36 | 166.93 | 163.93 | 166.25 | 361,094 | +2.51(+1.53%) |
Dec 17, 2019 | 163.56 | 164.25 | 163.10 | 163.74 | 298,838 | +0.14(+0.09%) |
Dec 16, 2019 | 163.20 | 165.24 | 162.47 | 163.60 | 282,300 | +1.07(+0.66%) |
Dec 13, 2019 | 161.66 | 164.05 | 160.21 | 162.53 | 299,300 | +0.74(+0.46%) |
Dec 12, 2019 | 161.54 | 163.40 | 159.81 | 161.79 | 389,145 | +0.74(+0.46%) |
Dec 11, 2019 | 161.90 | 162.42 | 160.40 | 161.05 | 293,985 | -0.66(-0.41%) |
Dec 10, 2019 | 163.61 | 165.28 | 161.45 | 161.71 | 290,899 | -1.62(-0.99%) |
Dec 09, 2019 | 162.31 | 165.42 | 162.12 | 163.33 | 385,071 | +0.95(+0.59%) |
Dec 06, 2019 | 166.76 | 167.37 | 161.66 | 162.38 | 538,300 | -2.02(-1.23%) |
Dec 05, 2019 | 162.51 | 164.84 | 162.05 | 164.40 | 346,124 | +2.84(+1.76%) |
Dec 04, 2019 | 160.01 | 162.56 | 158.96 | 161.56 | 374,967 | +2.64(+1.66%) |
Dec 03, 2019 | 160.41 | 162.14 | 158.88 | 158.92 | 470,539 | -3.84(-2.36%) |