Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 164.78 | 171.55 | 162.91 | 170.18 | 12,660,016 | -1.75(-1.02%) |
Feb 27, 2020 | 171.99 | 178.10 | 169.83 | 171.93 | 9,935,338 | -6.71(-3.76%) |
Feb 26, 2020 | 176.31 | 182.42 | 174.02 | 178.64 | 13,941,101 | -2.40(-1.32%) |
Feb 25, 2020 | 188.22 | 189.73 | 179.20 | 181.03 | 11,308,632 | -4.66(-2.51%) |
Feb 24, 2020 | 178.56 | 186.91 | 178.56 | 185.70 | 8,464,533 | -3.56(-1.88%) |
Feb 21, 2020 | 191.59 | 191.79 | 186.48 | 189.25 | 5,251,050 | -3.86(-2.00%) |
Feb 20, 2020 | 193.75 | 195.47 | 189.52 | 193.11 | 5,456,647 | +0.49(+0.25%) |
Feb 19, 2020 | 191.75 | 193.67 | 191.55 | 192.62 | 3,906,498 | +1.78(+0.93%) |
Feb 18, 2020 | 190.70 | 191.25 | 188.67 | 190.84 | 4,963,494 | +1.14(+0.60%) |
Feb 14, 2020 | 189.10 | 190.00 | 187.85 | 189.70 | 3,604,101 | +1.31(+0.69%) |
Feb 13, 2020 | 188.25 | 190.80 | 188.17 | 188.39 | 3,133,336 | -0.82(-0.43%) |
Feb 12, 2020 | 189.46 | 190.27 | 186.53 | 189.21 | 4,539,496 | +0.35(+0.19%) |
Feb 11, 2020 | 191.23 | 192.35 | 188.40 | 188.86 | 4,303,887 | -0.01(-0.01%) |
Feb 10, 2020 | 185.93 | 189.02 | 185.32 | 188.87 | 3,877,493 | +3.39(+1.83%) |
Feb 07, 2020 | 186.61 | 188.40 | 185.41 | 185.48 | 3,717,850 | -1.01(-0.54%) |
Feb 06, 2020 | 186.59 | 187.31 | 184.00 | 186.49 | 4,108,079 | +1.24(+0.67%) |
Feb 05, 2020 | 190.15 | 190.30 | 182.62 | 185.25 | 6,169,942 | -2.85(-1.51%) |
Feb 04, 2020 | 187.75 | 189.44 | 186.41 | 188.09 | 3,987,926 | +2.92(+1.57%) |
Feb 03, 2020 | 183.02 | 185.63 | 181.61 | 185.18 | 4,761,383 | +3.11(+1.71%) |
Jan 31, 2020 | 184.62 | 185.79 | 180.55 | 182.07 | 4,198,677 | -3.36(-1.81%) |
Jan 30, 2020 | 180.66 | 185.70 | 180.30 | 185.43 | 3,720,563 | +3.90(+2.15%) |
Jan 29, 2020 | 183.76 | 183.86 | 181.38 | 181.53 | 2,789,160 | -1.08(-0.59%) |
Jan 28, 2020 | 180.90 | 183.61 | 180.12 | 182.61 | 3,449,799 | +2.14(+1.18%) |
Jan 27, 2020 | 178.54 | 181.49 | 177.07 | 180.47 | 4,244,368 | -1.40(-0.77%) |
Jan 24, 2020 | 184.76 | 185.89 | 180.89 | 181.87 | 4,659,979 | -1.87(-1.02%) |
Jan 23, 2020 | 182.97 | 184.06 | 181.06 | 183.74 | 4,374,729 | +1.23(+0.67%) |
Jan 22, 2020 | 185.15 | 186.20 | 182.45 | 182.51 | 4,786,929 | -2.52(-1.36%) |
Jan 21, 2020 | 181.27 | 185.76 | 181.26 | 185.03 | 6,309,940 | +3.04(+1.67%) |
Jan 17, 2020 | 182.99 | 183.10 | 181.12 | 181.99 | 4,583,179 | -0.46(-0.25%) |
Jan 16, 2020 | 181.99 | 182.87 | 180.72 | 182.45 | 3,488,652 | +1.63(+0.90%) |
Jan 15, 2020 | 181.44 | 182.85 | 180.38 | 180.82 | 3,891,688 | -1.06(-0.58%) |
Jan 14, 2020 | 183.26 | 183.61 | 181.80 | 181.88 | 4,347,956 | -1.73(-0.94%) |
Jan 13, 2020 | 181.02 | 184.21 | 180.89 | 183.61 | 6,210,686 | +3.65(+2.03%) |
Jan 10, 2020 | 179.60 | 180.44 | 178.46 | 179.97 | 5,118,978 | +0.32(+0.18%) |
Jan 09, 2020 | 178.61 | 179.66 | 177.06 | 179.65 | 5,960,820 | +2.55(+1.44%) |
Jan 08, 2020 | 175.00 | 178.62 | 174.52 | 177.10 | 7,234,488 | +1.33(+0.76%) |
Jan 07, 2020 | 173.00 | 176.64 | 171.87 | 175.77 | 8,300,898 | +2.55(+1.47%) |
Jan 06, 2020 | 164.78 | 173.44 | 164.24 | 173.22 | 8,847,634 | +7.27(+4.38%) |
Jan 03, 2020 | 164.84 | 166.55 | 164.78 | 165.95 | 3,209,687 | -0.82(-0.49%) |
Jan 02, 2020 | 163.71 | 166.85 | 163.37 | 166.77 | 5,196,131 | +4.34(+2.67%) |
Dec 31, 2019 | 161.83 | 163.05 | 161.59 | 162.43 | 3,277,776 | +0.20(+0.12%) |
Dec 30, 2019 | 164.65 | 164.72 | 160.99 | 162.23 | 3,201,255 | -2.54(-1.54%) |
Dec 27, 2019 | 164.65 | 165.24 | 163.69 | 164.76 | 3,414,454 | +0.47(+0.29%) |
Dec 26, 2019 | 163.19 | 164.31 | 163.06 | 164.29 | 2,158,347 | +1.26(+0.77%) |
Dec 24, 2019 | 163.10 | 163.63 | 162.66 | 163.04 | 1,239,517 | -0.49(-0.30%) |
Dec 23, 2019 | 163.83 | 164.66 | 163.14 | 163.53 | 4,374,312 | -0.81(-0.49%) |
Dec 20, 2019 | 164.51 | 164.96 | 163.42 | 164.34 | 8,598,017 | +1.22(+0.75%) |
Dec 19, 2019 | 161.38 | 163.13 | 160.62 | 163.12 | 4,190,889 | +1.85(+1.15%) |
Dec 18, 2019 | 161.59 | 163.07 | 161.27 | 161.27 | 4,150,220 | -0.15(-0.09%) |
Dec 17, 2019 | 161.79 | 162.16 | 159.53 | 161.42 | 4,795,874 | -0.33(-0.20%) |
Dec 16, 2019 | 160.64 | 162.53 | 160.61 | 161.75 | 5,377,054 | +0.83(+0.52%) |
Dec 13, 2019 | 158.65 | 161.28 | 158.34 | 160.92 | 5,750,301 | +2.54(+1.60%) |
Dec 12, 2019 | 155.57 | 158.78 | 155.11 | 158.38 | 5,360,798 | +2.20(+1.41%) |
Dec 11, 2019 | 156.63 | 156.68 | 155.28 | 156.19 | 4,873,891 | -0.01(-0.01%) |
Dec 10, 2019 | 156.81 | 157.46 | 155.97 | 156.20 | 4,079,996 | -1.08(-0.69%) |
Dec 09, 2019 | 157.18 | 158.69 | 156.85 | 157.28 | 3,713,828 | -0.53(-0.34%) |
Dec 06, 2019 | 157.89 | 159.29 | 157.38 | 157.80 | 4,760,510 | -0.21(-0.13%) |
Dec 05, 2019 | 155.54 | 158.71 | 155.05 | 158.01 | 7,135,926 | +1.79(+1.14%) |
Dec 04, 2019 | 160.17 | 160.48 | 154.30 | 156.23 | 17,826,510 | -5.13(-3.18%) |
Dec 03, 2019 | 156.75 | 161.64 | 155.99 | 161.36 | 6,551,225 | +0.57(+0.35%) |