Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 169.94 | 179.68 | 168.79 | 179.45 | 782,900 | +3.79(+2.16%) |
Feb 27, 2020 | 174.07 | 181.38 | 171.25 | 175.66 | 582,696 | -5.19(-2.87%) |
Feb 26, 2020 | 179.04 | 183.37 | 178.21 | 180.85 | 577,135 | +2.02(+1.13%) |
Feb 25, 2020 | 181.35 | 182.48 | 175.43 | 178.83 | 629,880 | -1.27(-0.71%) |
Feb 24, 2020 | 175.20 | 181.13 | 171.56 | 180.10 | 917,638 | -5.83(-3.14%) |
Feb 21, 2020 | 193.41 | 193.45 | 185.01 | 185.93 | 568,300 | -8.31(-4.28%) |
Feb 20, 2020 | 197.81 | 200.14 | 190.50 | 194.24 | 441,055 | -4.29(-2.16%) |
Feb 19, 2020 | 198.15 | 201.38 | 197.34 | 198.53 | 428,571 | +1.56(+0.79%) |
Feb 18, 2020 | 196.40 | 198.04 | 193.10 | 196.97 | 485,060 | -0.81(-0.41%) |
Feb 14, 2020 | 197.15 | 200.44 | 195.58 | 197.78 | 544,400 | +0.44(+0.22%) |
Feb 13, 2020 | 180.00 | 201.49 | 180.00 | 197.34 | 1,818,864 | +13.17(+7.15%) |
Feb 12, 2020 | 182.10 | 184.89 | 177.01 | 184.17 | 867,455 | +2.27(+1.25%) |
Feb 11, 2020 | 184.94 | 185.07 | 180.90 | 181.90 | 404,445 | -1.54(-0.84%) |
Feb 10, 2020 | 179.08 | 184.71 | 178.90 | 183.44 | 539,617 | +3.97(+2.21%) |
Feb 07, 2020 | 178.62 | 182.83 | 177.00 | 179.47 | 284,500 | +0.23(+0.13%) |
Feb 06, 2020 | 177.52 | 179.69 | 174.14 | 179.24 | 382,244 | +2.06(+1.16%) |
Feb 05, 2020 | 187.78 | 187.78 | 176.74 | 177.18 | 522,762 | -8.54(-4.60%) |
Feb 04, 2020 | 184.48 | 186.72 | 184.01 | 185.72 | 471,767 | +2.81(+1.54%) |
Feb 03, 2020 | 181.00 | 183.63 | 180.10 | 182.91 | 415,185 | +1.97(+1.09%) |
Jan 31, 2020 | 183.10 | 183.46 | 178.75 | 180.94 | 335,600 | -2.97(-1.61%) |
Jan 30, 2020 | 181.07 | 185.48 | 180.75 | 183.91 | 601,120 | +1.39(+0.76%) |
Jan 29, 2020 | 185.89 | 185.89 | 182.25 | 182.52 | 335,014 | -1.89(-1.02%) |
Jan 28, 2020 | 183.50 | 185.41 | 182.45 | 184.41 | 210,868 | +1.85(+1.01%) |
Jan 27, 2020 | 180.63 | 184.24 | 178.51 | 182.56 | 387,152 | -2.29(-1.24%) |
Jan 24, 2020 | 186.87 | 188.85 | 183.06 | 184.85 | 478,900 | -0.56(-0.30%) |
Jan 23, 2020 | 184.14 | 186.10 | 182.60 | 185.41 | 377,346 | +1.98(+1.08%) |
Jan 22, 2020 | 183.34 | 186.18 | 182.32 | 183.43 | 429,754 | +1.59(+0.87%) |
Jan 21, 2020 | 181.67 | 184.80 | 181.32 | 181.84 | 428,513 | +0.12(+0.07%) |
Jan 17, 2020 | 181.84 | 182.50 | 179.01 | 181.72 | 409,800 | +0.01(+0.01%) |
Jan 16, 2020 | 183.06 | 184.43 | 180.24 | 181.71 | 465,643 | -0.89(-0.49%) |
Jan 15, 2020 | 180.15 | 185.50 | 179.36 | 182.60 | 743,597 | +3.06(+1.70%) |
Jan 14, 2020 | 179.29 | 180.19 | 175.80 | 179.54 | 572,481 | +0.12(+0.07%) |
Jan 13, 2020 | 176.89 | 181.70 | 176.64 | 179.42 | 581,909 | +3.65(+2.08%) |
Jan 10, 2020 | 179.92 | 181.30 | 175.30 | 175.77 | 609,200 | -1.51(-0.85%) |
Jan 09, 2020 | 175.18 | 178.08 | 173.52 | 177.28 | 875,047 | +4.28(+2.47%) |
Jan 08, 2020 | 169.10 | 173.67 | 168.99 | 173.00 | 849,065 | +4.50(+2.67%) |
Jan 07, 2020 | 167.40 | 168.63 | 165.85 | 168.50 | 462,215 | +1.50(+0.90%) |
Jan 06, 2020 | 162.69 | 167.14 | 162.33 | 167.00 | 504,659 | +3.00(+1.83%) |
Jan 03, 2020 | 161.62 | 164.40 | 160.80 | 164.00 | 497,400 | +1.43(+0.88%) |
Jan 02, 2020 | 159.51 | 162.57 | 159.10 | 162.57 | 449,943 | +4.07(+2.57%) |
Dec 31, 2019 | 157.10 | 159.67 | 157.10 | 158.50 | 358,900 | +0.26(+0.16%) |
Dec 30, 2019 | 157.13 | 158.66 | 154.26 | 158.24 | 627,771 | -0.01(-0.01%) |
Dec 27, 2019 | 158.79 | 158.96 | 156.89 | 158.25 | 515,800 | -0.25(-0.16%) |
Dec 26, 2019 | 157.99 | 159.85 | 157.90 | 158.50 | 305,914 | +0.75(+0.48%) |
Dec 24, 2019 | 156.81 | 158.15 | 156.18 | 157.75 | 98,400 | +0.62(+0.39%) |
Dec 23, 2019 | 159.81 | 159.96 | 156.57 | 157.13 | 325,473 | -2.26(-1.42%) |
Dec 20, 2019 | 159.74 | 160.97 | 158.44 | 159.39 | 895,600 | +1.13(+0.71%) |
Dec 19, 2019 | 155.04 | 159.49 | 155.04 | 158.26 | 618,787 | +3.22(+2.08%) |
Dec 18, 2019 | 155.47 | 158.19 | 154.92 | 155.04 | 332,599 | -0.59(-0.38%) |
Dec 17, 2019 | 159.30 | 159.40 | 155.32 | 155.63 | 892,441 | -1.75(-1.11%) |
Dec 16, 2019 | 152.13 | 158.01 | 151.79 | 157.38 | 1,215,420 | +6.37(+4.22%) |
Dec 13, 2019 | 149.00 | 152.56 | 149.00 | 151.01 | 599,100 | +2.35(+1.58%) |
Dec 12, 2019 | 149.00 | 149.34 | 145.28 | 148.66 | 441,694 | -0.34(-0.23%) |
Dec 11, 2019 | 152.77 | 153.15 | 146.31 | 149.00 | 661,097 | -3.64(-2.38%) |
Dec 10, 2019 | 153.55 | 156.18 | 151.01 | 152.64 | 869,063 | -0.91(-0.59%) |
Dec 09, 2019 | 151.71 | 154.89 | 151.27 | 153.55 | 551,242 | +1.54(+1.01%) |
Dec 06, 2019 | 155.02 | 155.29 | 150.04 | 152.01 | 1,013,700 | -1.54(-1.00%) |
Dec 05, 2019 | 146.32 | 154.10 | 145.13 | 153.55 | 1,149,147 | +7.55(+5.17%) |
Dec 04, 2019 | 149.60 | 149.96 | 145.66 | 146.00 | 832,144 | -3.40(-2.28%) |
Dec 03, 2019 | 143.84 | 149.48 | 143.65 | 149.40 | 635,899 | +2.61(+1.78%) |