Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 141.60 | 151.45 | 139.39 | 147.77 | 1,037,100 | +2.79(+1.92%) |
Feb 27, 2020 | 140.20 | 146.47 | 136.97 | 144.98 | 627,622 | +1.23(+0.86%) |
Feb 26, 2020 | 147.74 | 148.95 | 143.69 | 143.75 | 329,298 | -2.70(-1.84%) |
Feb 25, 2020 | 154.51 | 154.99 | 145.65 | 146.45 | 308,935 | -7.85(-5.09%) |
Feb 24, 2020 | 156.49 | 157.11 | 151.37 | 154.30 | 389,447 | -6.90(-4.28%) |
Feb 21, 2020 | 165.34 | 165.34 | 161.07 | 161.20 | 192,700 | -4.65(-2.80%) |
Feb 20, 2020 | 165.52 | 167.44 | 165.00 | 165.85 | 198,976 | -0.06(-0.04%) |
Feb 19, 2020 | 170.00 | 170.48 | 165.52 | 165.91 | 300,079 | -4.13(-2.43%) |
Feb 18, 2020 | 170.88 | 171.35 | 169.18 | 170.04 | 289,938 | -1.30(-0.76%) |
Feb 14, 2020 | 169.74 | 171.62 | 168.47 | 171.34 | 300,800 | +1.23(+0.72%) |
Feb 13, 2020 | 170.00 | 170.75 | 167.43 | 170.11 | 292,042 | -0.19(-0.11%) |
Feb 12, 2020 | 167.33 | 170.49 | 162.54 | 170.30 | 526,116 | +5.13(+3.11%) |
Feb 11, 2020 | 177.50 | 177.50 | 160.38 | 165.17 | 514,758 | -7.33(-4.25%) |
Feb 10, 2020 | 172.42 | 173.17 | 171.40 | 172.50 | 207,294 | -0.23(-0.13%) |
Feb 07, 2020 | 172.12 | 173.00 | 170.71 | 172.73 | 163,000 | -0.28(-0.16%) |
Feb 06, 2020 | 177.85 | 178.55 | 172.97 | 173.01 | 252,205 | -4.15(-2.34%) |
Feb 05, 2020 | 176.70 | 178.23 | 176.05 | 177.16 | 239,329 | +2.06(+1.18%) |
Feb 04, 2020 | 175.24 | 177.22 | 174.25 | 175.10 | 212,172 | +1.64(+0.95%) |
Feb 03, 2020 | 170.80 | 174.73 | 170.10 | 173.46 | 414,760 | +3.64(+2.14%) |
Jan 31, 2020 | 170.72 | 170.72 | 168.02 | 169.82 | 260,000 | -1.71(-1.00%) |
Jan 30, 2020 | 169.28 | 171.78 | 169.23 | 171.53 | 261,025 | +0.66(+0.39%) |
Jan 29, 2020 | 171.67 | 172.00 | 170.38 | 170.87 | 177,480 | -0.23(-0.13%) |
Jan 28, 2020 | 169.28 | 171.49 | 168.83 | 171.10 | 186,971 | +2.64(+1.57%) |
Jan 27, 2020 | 166.09 | 169.19 | 165.56 | 168.46 | 301,060 | -1.00(-0.59%) |
Jan 24, 2020 | 169.66 | 170.16 | 168.35 | 169.46 | 192,800 | -0.46(-0.27%) |
Jan 23, 2020 | 169.00 | 170.54 | 168.00 | 169.92 | 268,981 | +0.61(+0.36%) |
Jan 22, 2020 | 171.23 | 171.76 | 169.22 | 169.31 | 202,896 | -1.09(-0.64%) |
Jan 21, 2020 | 171.19 | 172.01 | 170.30 | 170.40 | 204,613 | -1.54(-0.90%) |
Jan 17, 2020 | 171.85 | 172.47 | 170.90 | 171.94 | 194,800 | +0.86(+0.50%) |
Jan 16, 2020 | 172.28 | 173.09 | 170.67 | 171.08 | 398,443 | -0.13(-0.08%) |
Jan 15, 2020 | 168.21 | 171.71 | 168.21 | 171.21 | 380,482 | +2.57(+1.52%) |
Jan 14, 2020 | 171.01 | 171.01 | 168.14 | 168.64 | 238,958 | -2.63(-1.54%) |
Jan 13, 2020 | 170.20 | 171.53 | 169.48 | 171.27 | 196,507 | +0.73(+0.43%) |
Jan 10, 2020 | 172.17 | 172.17 | 170.13 | 170.54 | 199,300 | -1.51(-0.88%) |
Jan 09, 2020 | 171.45 | 172.83 | 170.22 | 172.05 | 174,536 | +1.63(+0.96%) |
Jan 08, 2020 | 172.80 | 173.29 | 169.99 | 170.42 | 263,776 | -2.29(-1.33%) |
Jan 07, 2020 | 173.28 | 174.04 | 172.41 | 172.71 | 221,155 | -1.03(-0.59%) |
Jan 06, 2020 | 172.36 | 174.52 | 172.36 | 173.74 | 207,727 | -0.10(-0.06%) |
Jan 03, 2020 | 172.68 | 174.42 | 171.22 | 173.84 | 191,000 | -1.48(-0.84%) |
Jan 02, 2020 | 175.21 | 175.45 | 172.91 | 175.32 | 205,386 | +1.23(+0.71%) |
Dec 31, 2019 | 174.02 | 175.99 | 173.33 | 174.09 | 226,500 | +0.07(+0.04%) |
Dec 30, 2019 | 173.18 | 174.48 | 172.15 | 174.02 | 134,433 | +0.77(+0.44%) |
Dec 27, 2019 | 173.91 | 174.00 | 172.40 | 173.25 | 135,000 | -0.05(-0.03%) |
Dec 26, 2019 | 172.01 | 173.48 | 171.26 | 173.30 | 154,577 | +1.64(+0.96%) |
Dec 24, 2019 | 171.82 | 172.70 | 170.70 | 171.66 | 81,400 | -0.16(-0.09%) |
Dec 23, 2019 | 172.84 | 172.97 | 171.04 | 171.82 | 151,825 | -0.69(-0.40%) |
Dec 20, 2019 | 171.19 | 173.61 | 170.72 | 172.51 | 714,400 | +1.89(+1.11%) |
Dec 19, 2019 | 171.35 | 172.40 | 170.24 | 170.62 | 303,859 | -1.06(-0.62%) |
Dec 18, 2019 | 169.73 | 172.31 | 169.07 | 171.68 | 227,978 | +2.02(+1.19%) |
Dec 17, 2019 | 171.68 | 171.68 | 169.09 | 169.66 | 319,790 | -1.56(-0.91%) |
Dec 16, 2019 | 170.96 | 171.93 | 170.51 | 171.22 | 243,036 | +1.12(+0.66%) |
Dec 13, 2019 | 170.64 | 171.51 | 169.32 | 170.10 | 204,500 | -1.17(-0.68%) |
Dec 12, 2019 | 168.99 | 171.37 | 167.06 | 171.27 | 230,266 | +2.68(+1.59%) |
Dec 11, 2019 | 169.70 | 170.80 | 168.26 | 168.59 | 169,325 | -0.15(-0.09%) |
Dec 10, 2019 | 168.43 | 169.18 | 167.81 | 168.74 | 311,956 | -0.24(-0.14%) |
Dec 09, 2019 | 169.47 | 170.03 | 168.39 | 168.98 | 226,885 | -0.67(-0.39%) |
Dec 06, 2019 | 170.00 | 171.23 | 169.41 | 169.65 | 251,800 | +1.15(+0.68%) |
Dec 05, 2019 | 168.68 | 169.37 | 167.42 | 168.50 | 312,349 | +0.22(+0.13%) |
Dec 04, 2019 | 165.74 | 168.53 | 165.74 | 168.28 | 334,452 | +2.55(+1.54%) |
Dec 03, 2019 | 164.44 | 166.02 | 163.79 | 165.73 | 365,018 | -0.23(-0.14%) |