Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 153.00 | 155.24 | 148.50 | 151.99 | 188,987 | -5.54(-3.51%) |
Feb 27, 2020 | 159.52 | 163.60 | 156.06 | 157.53 | 211,245 | -6.23(-3.80%) |
Feb 26, 2020 | 168.89 | 168.98 | 161.79 | 163.76 | 196,425 | -4.56(-2.71%) |
Feb 25, 2020 | 171.58 | 172.81 | 164.20 | 168.32 | 291,996 | -2.65(-1.55%) |
Feb 24, 2020 | 171.89 | 172.12 | 169.54 | 170.98 | 150,723 | -5.97(-3.37%) |
Feb 21, 2020 | 179.49 | 179.49 | 175.66 | 176.95 | 91,228 | -3.22(-1.79%) |
Feb 20, 2020 | 177.21 | 181.40 | 177.21 | 180.17 | 70,703 | +2.16(+1.21%) |
Feb 19, 2020 | 182.34 | 182.34 | 177.00 | 178.01 | 93,347 | -3.29(-1.81%) |
Feb 18, 2020 | 177.49 | 182.10 | 177.19 | 181.30 | 144,610 | +3.81(+2.15%) |
Feb 14, 2020 | 175.58 | 177.59 | 175.15 | 177.49 | 120,255 | +1.82(+1.04%) |
Feb 13, 2020 | 176.25 | 176.25 | 172.35 | 175.67 | 126,908 | -1.27(-0.72%) |
Feb 12, 2020 | 174.42 | 177.51 | 174.42 | 176.94 | 128,310 | +3.28(+1.89%) |
Feb 11, 2020 | 173.11 | 174.59 | 171.89 | 173.66 | 136,211 | +1.78(+1.04%) |
Feb 10, 2020 | 169.63 | 172.16 | 168.85 | 171.88 | 101,444 | +1.57(+0.92%) |
Feb 07, 2020 | 171.79 | 171.79 | 169.21 | 170.30 | 114,035 | -2.34(-1.36%) |
Feb 06, 2020 | 173.67 | 174.06 | 170.49 | 172.65 | 82,228 | -0.46(-0.27%) |
Feb 05, 2020 | 170.50 | 173.97 | 169.79 | 173.11 | 84,085 | +4.63(+2.75%) |
Feb 04, 2020 | 164.34 | 168.96 | 164.34 | 168.48 | 96,040 | +6.47(+3.99%) |
Feb 03, 2020 | 160.92 | 163.73 | 160.30 | 162.01 | 122,005 | +1.86(+1.16%) |
Jan 31, 2020 | 160.82 | 161.52 | 159.07 | 160.15 | 113,205 | -1.72(-1.06%) |
Jan 30, 2020 | 160.62 | 161.97 | 157.79 | 161.86 | 100,476 | -0.87(-0.53%) |
Jan 29, 2020 | 163.51 | 164.32 | 161.47 | 162.73 | 151,030 | -0.29(-0.18%) |
Jan 28, 2020 | 163.43 | 165.21 | 162.22 | 163.02 | 97,041 | +0.97(+0.60%) |
Jan 27, 2020 | 160.28 | 162.81 | 159.28 | 162.06 | 186,324 | -1.55(-0.95%) |
Jan 24, 2020 | 164.07 | 164.07 | 161.78 | 163.61 | 88,636 | +0.05(+0.03%) |
Jan 23, 2020 | 161.53 | 165.28 | 160.79 | 163.56 | 150,226 | +1.02(+0.63%) |
Jan 22, 2020 | 162.39 | 163.98 | 161.48 | 162.54 | 75,421 | +0.24(+0.15%) |
Jan 21, 2020 | 162.08 | 164.41 | 161.54 | 162.30 | 139,589 | -0.76(-0.47%) |
Jan 17, 2020 | 163.97 | 164.22 | 161.72 | 163.06 | 86,977 | -0.54(-0.33%) |
Jan 16, 2020 | 162.42 | 163.86 | 161.55 | 163.60 | 77,436 | +2.48(+1.54%) |
Jan 15, 2020 | 161.62 | 163.30 | 159.86 | 161.12 | 91,009 | -0.75(-0.46%) |
Jan 14, 2020 | 159.90 | 163.30 | 159.90 | 161.87 | 94,813 | +0.96(+0.60%) |
Jan 13, 2020 | 158.89 | 161.18 | 158.43 | 160.90 | 80,782 | +2.01(+1.27%) |
Jan 10, 2020 | 159.78 | 161.22 | 158.17 | 158.89 | 65,565 | -0.19(-0.12%) |
Jan 09, 2020 | 159.79 | 160.55 | 156.61 | 159.08 | 98,650 | -0.12(-0.07%) |
Jan 08, 2020 | 161.21 | 161.29 | 154.64 | 159.20 | 127,142 | -2.69(-1.66%) |
Jan 07, 2020 | 160.72 | 163.00 | 159.80 | 161.88 | 126,820 | +1.69(+1.06%) |
Jan 06, 2020 | 158.33 | 161.14 | 157.51 | 160.19 | 127,968 | +0.63(+0.39%) |
Jan 03, 2020 | 160.67 | 161.77 | 157.10 | 159.56 | 146,197 | -3.31(-2.03%) |
Jan 02, 2020 | 159.76 | 163.11 | 158.34 | 162.88 | 146,223 | +4.54(+2.87%) |
Dec 31, 2019 | 158.22 | 159.97 | 158.22 | 158.33 | 82,814 | -0.49(-0.31%) |
Dec 30, 2019 | 158.60 | 159.54 | 157.30 | 158.82 | 54,867 | +1.25(+0.79%) |
Dec 27, 2019 | 158.41 | 159.16 | 157.05 | 157.57 | 54,863 | -0.71(-0.45%) |
Dec 26, 2019 | 157.10 | 158.60 | 156.31 | 158.28 | 44,371 | +1.37(+0.87%) |
Dec 24, 2019 | 156.68 | 156.94 | 154.85 | 156.92 | 29,094 | +0.56(+0.36%) |
Dec 23, 2019 | 158.88 | 158.89 | 155.06 | 156.36 | 79,394 | -2.53(-1.59%) |
Dec 20, 2019 | 158.09 | 158.98 | 156.78 | 158.89 | 521,095 | +1.11(+0.70%) |
Dec 19, 2019 | 155.97 | 157.82 | 155.35 | 157.78 | 116,832 | +1.71(+1.10%) |
Dec 18, 2019 | 155.74 | 156.46 | 153.96 | 156.07 | 95,904 | +0.77(+0.50%) |
Dec 17, 2019 | 153.70 | 155.46 | 152.91 | 155.30 | 96,514 | +2.10(+1.37%) |
Dec 16, 2019 | 154.36 | 155.26 | 152.61 | 153.20 | 106,788 | +0.38(+0.25%) |
Dec 13, 2019 | 153.88 | 154.95 | 151.00 | 152.83 | 100,686 | -1.23(-0.80%) |
Dec 12, 2019 | 148.09 | 154.77 | 147.69 | 154.06 | 127,482 | +6.14(+4.15%) |
Dec 11, 2019 | 145.24 | 148.03 | 143.81 | 147.92 | 95,500 | +2.58(+1.77%) |
Dec 10, 2019 | 146.28 | 146.95 | 144.68 | 145.34 | 101,314 | -1.51(-1.03%) |
Dec 09, 2019 | 146.49 | 148.12 | 146.25 | 146.85 | 132,912 | -0.06(-0.04%) |
Dec 06, 2019 | 148.28 | 150.48 | 146.24 | 146.91 | 154,198 | +0.64(+0.43%) |
Dec 05, 2019 | 146.35 | 146.73 | 144.90 | 146.27 | 140,336 | +0.66(+0.46%) |
Dec 04, 2019 | 143.73 | 147.15 | 143.73 | 145.61 | 138,219 | +3.37(+2.37%) |
Dec 03, 2019 | 140.01 | 142.66 | 139.18 | 142.24 | 139,003 | -0.29(-0.20%) |