Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 170.45 | 173.80 | 164.70 | 173.25 | 4,278,700 | +2.05(+1.20%) |
Feb 27, 2020 | 168.98 | 176.50 | 166.81 | 171.20 | 3,568,472 | -4.16(-2.37%) |
Feb 26, 2020 | 177.20 | 180.70 | 174.52 | 175.36 | 1,666,477 | -0.11(-0.06%) |
Feb 25, 2020 | 179.49 | 180.72 | 174.22 | 175.47 | 2,077,849 | -1.63(-0.92%) |
Feb 24, 2020 | 175.00 | 179.85 | 173.88 | 177.10 | 2,821,594 | -6.76(-3.68%) |
Feb 21, 2020 | 190.00 | 191.31 | 182.76 | 183.86 | 2,874,300 | -6.70(-3.52%) |
Feb 20, 2020 | 196.00 | 196.26 | 187.51 | 190.56 | 3,219,100 | -7.02(-3.55%) |
Feb 19, 2020 | 200.40 | 202.00 | 197.44 | 197.58 | 1,940,708 | -1.80(-0.90%) |
Feb 18, 2020 | 196.88 | 199.90 | 195.33 | 199.38 | 1,959,379 | +2.39(+1.21%) |
Feb 14, 2020 | 196.87 | 198.96 | 194.86 | 196.99 | 1,240,600 | +2.32(+1.19%) |
Feb 13, 2020 | 194.50 | 196.50 | 194.23 | 194.67 | 937,422 | +0.27(+0.14%) |
Feb 12, 2020 | 194.26 | 195.08 | 191.29 | 194.40 | 1,447,012 | +1.33(+0.69%) |
Feb 11, 2020 | 196.00 | 196.63 | 192.02 | 193.07 | 958,717 | -1.79(-0.92%) |
Feb 10, 2020 | 191.92 | 195.60 | 190.91 | 194.86 | 982,774 | +2.78(+1.45%) |
Feb 07, 2020 | 190.07 | 193.78 | 188.01 | 192.08 | 1,960,500 | +4.58(+2.44%) |
Feb 06, 2020 | 187.09 | 190.33 | 184.32 | 187.50 | 1,375,973 | -0.97(-0.51%) |
Feb 05, 2020 | 197.00 | 197.87 | 187.70 | 188.47 | 1,841,703 | -6.23(-3.20%) |
Feb 04, 2020 | 190.00 | 195.99 | 188.87 | 194.70 | 1,832,337 | +6.13(+3.25%) |
Feb 03, 2020 | 185.60 | 189.28 | 184.29 | 188.57 | 1,609,356 | +3.94(+2.13%) |
Jan 31, 2020 | 187.87 | 188.51 | 183.29 | 184.63 | 1,094,500 | -3.52(-1.87%) |
Jan 30, 2020 | 183.50 | 189.35 | 183.01 | 188.15 | 1,352,393 | +4.54(+2.47%) |
Jan 29, 2020 | 187.54 | 187.90 | 183.48 | 183.61 | 1,309,680 | -3.07(-1.64%) |
Jan 28, 2020 | 184.62 | 187.33 | 184.62 | 186.68 | 1,300,357 | +2.72(+1.48%) |
Jan 27, 2020 | 182.00 | 184.92 | 181.21 | 183.96 | 1,228,616 | -2.11(-1.13%) |
Jan 24, 2020 | 185.00 | 188.30 | 184.52 | 186.07 | 1,963,000 | +1.69(+0.92%) |
Jan 23, 2020 | 183.05 | 184.59 | 181.25 | 184.38 | 1,692,926 | +1.97(+1.08%) |
Jan 22, 2020 | 183.06 | 184.59 | 182.28 | 182.41 | 1,883,840 | +0.10(+0.05%) |
Jan 21, 2020 | 180.30 | 183.54 | 179.74 | 182.31 | 1,232,725 | +1.25(+0.69%) |
Jan 17, 2020 | 183.00 | 183.80 | 180.42 | 181.06 | 1,735,500 | -1.72(-0.94%) |
Jan 16, 2020 | 178.87 | 182.98 | 178.18 | 182.78 | 2,059,087 | +3.60(+2.01%) |
Jan 15, 2020 | 180.73 | 181.18 | 178.40 | 179.18 | 2,051,873 | -0.80(-0.44%) |
Jan 14, 2020 | 181.64 | 182.82 | 179.25 | 179.98 | 1,212,906 | -1.94(-1.07%) |
Jan 13, 2020 | 180.92 | 182.58 | 180.48 | 181.92 | 1,506,810 | +1.81(+1.00%) |
Jan 10, 2020 | 180.98 | 182.65 | 179.59 | 180.11 | 2,006,000 | +0.63(+0.35%) |
Jan 09, 2020 | 179.26 | 180.99 | 177.27 | 179.48 | 3,037,004 | +0.77(+0.43%) |
Jan 08, 2020 | 172.96 | 179.61 | 172.05 | 178.71 | 2,819,869 | +5.76(+3.33%) |
Jan 07, 2020 | 169.51 | 173.22 | 168.82 | 172.95 | 2,404,103 | +3.46(+2.04%) |
Jan 06, 2020 | 166.99 | 170.44 | 166.35 | 169.49 | 1,621,571 | +1.05(+0.62%) |
Jan 03, 2020 | 165.00 | 168.86 | 164.96 | 168.44 | 1,276,200 | +0.98(+0.59%) |
Jan 02, 2020 | 166.10 | 168.72 | 165.71 | 167.46 | 1,503,048 | +3.01(+1.83%) |
Dec 31, 2019 | 162.89 | 165.07 | 162.60 | 164.45 | 822,400 | +0.61(+0.37%) |
Dec 30, 2019 | 165.50 | 166.02 | 161.73 | 163.84 | 1,179,633 | -2.01(-1.21%) |
Dec 27, 2019 | 166.42 | 167.44 | 164.24 | 165.85 | 1,136,200 | +0.49(+0.30%) |
Dec 26, 2019 | 166.67 | 167.82 | 164.68 | 165.36 | 1,013,142 | -0.83(-0.50%) |
Dec 24, 2019 | 164.87 | 166.50 | 164.51 | 166.19 | 369,100 | +0.58(+0.35%) |
Dec 23, 2019 | 167.33 | 167.44 | 163.90 | 165.61 | 1,518,334 | -1.55(-0.93%) |
Dec 20, 2019 | 162.25 | 167.56 | 161.95 | 167.16 | 3,884,800 | +5.59(+3.46%) |
Dec 19, 2019 | 161.39 | 162.27 | 159.95 | 161.57 | 1,655,404 | +0.09(+0.06%) |
Dec 18, 2019 | 160.07 | 162.45 | 160.01 | 161.48 | 2,117,079 | +1.87(+1.17%) |
Dec 17, 2019 | 161.24 | 161.25 | 158.80 | 159.61 | 1,681,370 | -0.84(-0.52%) |
Dec 16, 2019 | 160.40 | 160.93 | 159.57 | 160.45 | 2,558,849 | +0.99(+0.62%) |
Dec 13, 2019 | 160.00 | 160.61 | 157.61 | 159.46 | 3,778,700 | -0.28(-0.18%) |
Dec 12, 2019 | 164.42 | 164.42 | 159.62 | 159.74 | 2,431,142 | -5.26(-3.19%) |
Dec 11, 2019 | 163.13 | 165.01 | 161.38 | 165.00 | 1,876,072 | +1.78(+1.09%) |
Dec 10, 2019 | 164.60 | 166.06 | 162.62 | 163.22 | 1,847,350 | -0.41(-0.25%) |
Dec 09, 2019 | 165.31 | 167.59 | 163.06 | 163.63 | 1,558,283 | -2.59(-1.56%) |
Dec 06, 2019 | 162.06 | 166.48 | 161.51 | 166.22 | 2,280,000 | +5.25(+3.26%) |
Dec 05, 2019 | 164.38 | 165.29 | 159.69 | 160.97 | 4,250,138 | -4.42(-2.67%) |
Dec 04, 2019 | 164.56 | 168.54 | 162.07 | 165.39 | 6,104,254 | -8.11(-4.67%) |
Dec 03, 2019 | 169.00 | 174.49 | 167.49 | 173.50 | 2,765,261 | +1.57(+0.91%) |