Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 164.67 | 171.29 | 164.37 | 170.84 | 3,375,454 | +0.08(+0.05%) |
Feb 27, 2020 | 174.57 | 177.96 | 170.77 | 170.77 | 2,215,617 | -8.61(-4.80%) |
Feb 26, 2020 | 179.93 | 183.07 | 178.41 | 179.38 | 1,364,018 | -0.04(-0.02%) |
Feb 25, 2020 | 185.97 | 186.54 | 178.75 | 179.42 | 2,062,628 | -5.20(-2.82%) |
Feb 24, 2020 | 183.95 | 186.60 | 182.89 | 184.62 | 1,648,769 | -6.93(-3.62%) |
Feb 21, 2020 | 193.88 | 194.20 | 190.86 | 191.55 | 972,893 | -3.24(-1.66%) |
Feb 20, 2020 | 195.83 | 196.33 | 192.42 | 194.79 | 1,106,124 | -1.22(-0.62%) |
Feb 19, 2020 | 195.65 | 196.57 | 195.42 | 196.01 | 862,812 | +1.38(+0.71%) |
Feb 18, 2020 | 193.84 | 194.92 | 193.64 | 194.63 | 876,872 | +0.10(+0.05%) |
Feb 14, 2020 | 193.96 | 194.69 | 193.75 | 194.53 | 769,963 | +0.92(+0.48%) |
Feb 13, 2020 | 192.46 | 194.45 | 192.32 | 193.60 | 791,362 | +0.17(+0.09%) |
Feb 12, 2020 | 192.88 | 193.48 | 192.14 | 193.43 | 972,295 | +1.60(+0.84%) |
Feb 11, 2020 | 192.88 | 193.28 | 191.36 | 191.83 | 891,007 | -0.01(-0.00%) |
Feb 10, 2020 | 189.03 | 191.84 | 189.03 | 191.84 | 746,870 | +2.29(+1.21%) |
Feb 07, 2020 | 189.61 | 190.52 | 189.04 | 189.54 | 760,912 | -0.85(-0.44%) |
Feb 06, 2020 | 189.62 | 190.40 | 188.93 | 190.39 | 707,923 | +1.30(+0.69%) |
Feb 05, 2020 | 190.78 | 190.78 | 188.17 | 189.08 | 1,203,137 | +0.37(+0.20%) |
Feb 04, 2020 | 187.47 | 189.07 | 186.96 | 188.72 | 1,052,792 | +3.66(+1.98%) |
Feb 03, 2020 | 183.49 | 185.70 | 183.30 | 185.06 | 860,367 | +2.40(+1.32%) |
Jan 31, 2020 | 186.20 | 186.20 | 182.15 | 182.66 | 1,065,050 | -4.16(-2.23%) |
Jan 30, 2020 | 184.16 | 185.93 | 183.73 | 186.82 | 820,025 | +1.51(+0.81%) |
Jan 29, 2020 | 185.94 | 186.46 | 184.72 | 185.31 | 695,236 | +0.40(+0.22%) |
Jan 28, 2020 | 183.61 | 185.31 | 183.04 | 184.91 | 839,539 | +2.60(+1.42%) |
Jan 27, 2020 | 181.80 | 183.34 | 181.13 | 182.32 | 1,198,453 | -3.33(-1.80%) |
Jan 24, 2020 | 187.94 | 188.04 | 184.78 | 185.65 | 1,121,311 | -1.61(-0.86%) |
Jan 23, 2020 | 186.65 | 187.34 | 185.88 | 187.27 | 656,354 | +0.49(+0.26%) |
Jan 22, 2020 | 187.51 | 188.03 | 186.64 | 186.78 | 738,302 | +0.11(+0.06%) |
Jan 21, 2020 | 186.14 | 187.17 | 185.96 | 186.67 | 764,423 | +0.09(+0.05%) |
Jan 17, 2020 | 186.29 | 186.66 | 185.70 | 186.59 | 857,697 | +0.91(+0.49%) |
Jan 16, 2020 | 184.79 | 185.67 | 184.45 | 185.67 | 803,462 | +1.86(+1.01%) |
Jan 15, 2020 | 183.37 | 184.42 | 183.30 | 183.81 | 858,800 | +0.53(+0.29%) |
Jan 14, 2020 | 184.01 | 184.22 | 183.05 | 183.28 | 4,095,950 | -0.82(-0.44%) |
Jan 13, 2020 | 182.88 | 184.10 | 182.64 | 184.10 | 886,270 | +1.94(+1.07%) |
Jan 10, 2020 | 183.16 | 183.27 | 181.91 | 182.15 | 1,596,804 | -0.39(-0.21%) |
Jan 09, 2020 | 182.20 | 182.72 | 181.72 | 182.54 | 740,210 | +1.61(+0.89%) |
Jan 08, 2020 | 179.59 | 181.67 | 179.38 | 180.93 | 686,238 | +1.41(+0.79%) |
Jan 07, 2020 | 179.57 | 180.09 | 179.10 | 179.52 | 873,008 | -0.06(-0.03%) |
Jan 06, 2020 | 177.27 | 179.65 | 177.12 | 179.57 | 795,755 | +1.15(+0.64%) |
Jan 03, 2020 | 177.44 | 179.32 | 177.31 | 178.43 | 935,763 | -1.24(-0.69%) |
Jan 02, 2020 | 178.48 | 179.66 | 178.01 | 179.66 | 1,065,373 | +2.55(+1.44%) |
Dec 31, 2019 | 176.37 | 177.30 | 176.07 | 177.12 | 481,355 | +0.36(+0.20%) |
Dec 30, 2019 | 178.07 | 178.07 | 176.04 | 176.76 | 723,237 | -1.24(-0.70%) |
Dec 27, 2019 | 178.72 | 178.72 | 177.60 | 178.00 | 748,569 | -0.06(-0.03%) |
Dec 26, 2019 | 176.92 | 178.06 | 176.89 | 178.06 | 518,868 | +1.48(+0.84%) |
Dec 24, 2019 | 176.63 | 176.73 | 176.23 | 176.58 | 330,469 | +0.08(+0.05%) |
Dec 23, 2019 | 176.90 | 176.90 | 176.39 | 176.50 | 687,505 | +0.21(+0.12%) |
Dec 20, 2019 | 176.21 | 176.41 | 175.76 | 176.28 | 1,215,005 | +0.86(+0.49%) |
Dec 19, 2019 | 174.40 | 175.46 | 174.40 | 175.42 | 569,335 | +1.15(+0.66%) |
Dec 18, 2019 | 174.38 | 174.79 | 174.21 | 174.27 | 589,159 | +0.19(+0.11%) |
Dec 17, 2019 | 174.62 | 174.63 | 173.94 | 174.08 | 617,281 | -0.21(-0.12%) |
Dec 16, 2019 | 173.85 | 174.51 | 173.78 | 174.29 | 482,861 | +1.40(+0.81%) |
Dec 13, 2019 | 172.28 | 173.26 | 171.77 | 172.90 | 846,894 | +0.62(+0.36%) |
Dec 12, 2019 | 171.30 | 172.90 | 170.94 | 172.28 | 645,110 | +0.84(+0.49%) |
Dec 11, 2019 | 171.15 | 171.51 | 170.71 | 171.44 | 519,834 | +0.58(+0.34%) |
Dec 10, 2019 | 171.13 | 171.50 | 170.49 | 170.85 | 447,161 | -0.24(-0.14%) |
Dec 09, 2019 | 171.61 | 172.01 | 171.04 | 171.09 | 445,162 | -0.61(-0.36%) |
Dec 06, 2019 | 171.31 | 171.84 | 170.96 | 171.71 | 475,997 | +1.62(+0.95%) |
Dec 05, 2019 | 170.39 | 170.39 | 169.39 | 170.09 | 634,230 | +0.23(+0.14%) |
Dec 04, 2019 | 169.86 | 170.31 | 169.56 | 169.85 | 730,469 | +0.83(+0.49%) |
Dec 03, 2019 | 167.91 | 169.13 | 167.46 | 169.02 | 612,701 | -0.88(-0.52%) |