Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 152.66 | 157.21 | 149.66 | 157.15 | 620,800 | +1.60(+1.03%) |
Feb 27, 2020 | 161.45 | 161.86 | 155.16 | 155.55 | 721,322 | -8.70(-5.30%) |
Feb 26, 2020 | 167.03 | 169.22 | 162.51 | 164.25 | 362,883 | -3.00(-1.79%) |
Feb 25, 2020 | 170.54 | 170.60 | 167.04 | 167.25 | 266,677 | -2.62(-1.54%) |
Feb 24, 2020 | 170.90 | 172.87 | 169.66 | 169.87 | 227,766 | -4.55(-2.61%) |
Feb 21, 2020 | 173.78 | 174.65 | 172.81 | 174.42 | 233,500 | +0.14(+0.08%) |
Feb 20, 2020 | 174.80 | 175.31 | 172.43 | 174.28 | 153,569 | -0.53(-0.30%) |
Feb 19, 2020 | 172.72 | 175.47 | 172.72 | 174.81 | 233,561 | +2.70(+1.57%) |
Feb 18, 2020 | 172.32 | 174.06 | 171.33 | 172.11 | 273,908 | -0.21(-0.12%) |
Feb 14, 2020 | 174.81 | 176.98 | 164.15 | 172.32 | 638,800 | -1.42(-0.82%) |
Feb 13, 2020 | 171.40 | 175.00 | 170.42 | 173.74 | 329,993 | +1.78(+1.04%) |
Feb 12, 2020 | 171.36 | 172.25 | 170.74 | 171.96 | 339,380 | +1.03(+0.60%) |
Feb 11, 2020 | 170.97 | 171.78 | 170.06 | 170.93 | 149,865 | +0.62(+0.36%) |
Feb 10, 2020 | 167.31 | 170.56 | 167.31 | 170.31 | 168,532 | +2.55(+1.52%) |
Feb 07, 2020 | 168.95 | 169.44 | 167.22 | 167.76 | 223,700 | -1.32(-0.78%) |
Feb 06, 2020 | 168.91 | 169.16 | 167.59 | 169.08 | 203,615 | +0.92(+0.55%) |
Feb 05, 2020 | 169.54 | 169.72 | 167.54 | 168.16 | 272,913 | -0.36(-0.21%) |
Feb 04, 2020 | 166.54 | 168.56 | 166.46 | 168.52 | 233,168 | +3.16(+1.91%) |
Feb 03, 2020 | 163.07 | 166.38 | 162.63 | 165.36 | 259,796 | +1.63(+1.00%) |
Jan 31, 2020 | 164.32 | 165.13 | 163.36 | 163.73 | 195,900 | -0.36(-0.22%) |
Jan 30, 2020 | 161.63 | 164.16 | 161.29 | 164.09 | 149,242 | +1.54(+0.95%) |
Jan 29, 2020 | 161.92 | 163.35 | 161.59 | 162.55 | 113,961 | +0.95(+0.59%) |
Jan 28, 2020 | 162.80 | 163.99 | 161.15 | 161.60 | 179,957 | -0.77(-0.47%) |
Jan 27, 2020 | 159.82 | 163.11 | 158.99 | 162.37 | 346,050 | -0.50(-0.31%) |
Jan 24, 2020 | 164.38 | 165.23 | 162.42 | 162.87 | 141,100 | -1.15(-0.70%) |
Jan 23, 2020 | 163.65 | 164.92 | 163.13 | 164.02 | 145,521 | -0.34(-0.21%) |
Jan 22, 2020 | 163.24 | 164.87 | 162.61 | 164.36 | 308,181 | +1.88(+1.16%) |
Jan 21, 2020 | 161.60 | 163.04 | 161.44 | 162.48 | 224,286 | +0.23(+0.14%) |
Jan 17, 2020 | 163.17 | 163.17 | 161.95 | 162.25 | 203,400 | -0.43(-0.26%) |
Jan 16, 2020 | 162.39 | 163.24 | 161.56 | 162.68 | 151,318 | +0.86(+0.53%) |
Jan 15, 2020 | 161.50 | 163.12 | 161.13 | 161.82 | 189,907 | +0.24(+0.15%) |
Jan 14, 2020 | 163.34 | 163.34 | 161.20 | 161.58 | 282,208 | -1.97(-1.20%) |
Jan 13, 2020 | 162.85 | 163.79 | 162.32 | 163.55 | 282,259 | +1.23(+0.76%) |
Jan 10, 2020 | 161.39 | 162.55 | 160.85 | 162.32 | 248,300 | +1.58(+0.98%) |
Jan 09, 2020 | 159.37 | 161.90 | 159.01 | 160.74 | 219,663 | +2.24(+1.41%) |
Jan 08, 2020 | 157.15 | 158.71 | 156.55 | 158.50 | 272,465 | +1.35(+0.86%) |
Jan 07, 2020 | 156.77 | 158.36 | 155.78 | 157.15 | 291,138 | +0.13(+0.08%) |
Jan 06, 2020 | 154.66 | 157.38 | 153.78 | 157.02 | 391,752 | +1.62(+1.04%) |
Jan 03, 2020 | 153.17 | 155.45 | 152.28 | 155.40 | 271,300 | +1.54(+1.00%) |
Jan 02, 2020 | 151.38 | 153.86 | 150.65 | 153.86 | 490,562 | +3.57(+2.38%) |
Dec 31, 2019 | 149.93 | 150.95 | 149.64 | 150.29 | 321,600 | +0.34(+0.23%) |
Dec 30, 2019 | 150.96 | 151.00 | 149.13 | 149.95 | 238,111 | -0.94(-0.62%) |
Dec 27, 2019 | 152.00 | 152.38 | 150.55 | 150.89 | 152,100 | -1.16(-0.76%) |
Dec 26, 2019 | 151.38 | 152.33 | 149.79 | 152.05 | 104,600 | +0.77(+0.51%) |
Dec 24, 2019 | 153.00 | 153.35 | 150.80 | 151.28 | 79,300 | -1.72(-1.12%) |
Dec 23, 2019 | 153.51 | 153.72 | 151.33 | 153.00 | 228,850 | -0.07(-0.05%) |
Dec 20, 2019 | 151.59 | 153.07 | 149.96 | 153.07 | 738,300 | +1.84(+1.22%) |
Dec 19, 2019 | 151.03 | 152.36 | 149.99 | 151.23 | 237,622 | +0.41(+0.27%) |
Dec 18, 2019 | 151.35 | 151.54 | 149.81 | 150.82 | 385,782 | -0.25(-0.17%) |
Dec 17, 2019 | 152.28 | 152.91 | 150.62 | 151.07 | 333,692 | -0.77(-0.51%) |
Dec 16, 2019 | 151.35 | 152.88 | 150.56 | 151.84 | 208,454 | +1.29(+0.86%) |
Dec 13, 2019 | 149.00 | 150.55 | 147.90 | 150.55 | 298,500 | +0.66(+0.44%) |
Dec 12, 2019 | 151.00 | 151.31 | 149.09 | 149.89 | 270,622 | -1.31(-0.87%) |
Dec 11, 2019 | 151.47 | 152.56 | 150.44 | 151.20 | 148,752 | -0.03(-0.02%) |
Dec 10, 2019 | 150.25 | 151.43 | 149.72 | 151.23 | 367,690 | +1.39(+0.93%) |
Dec 09, 2019 | 151.49 | 152.31 | 148.30 | 149.84 | 389,141 | -1.82(-1.20%) |
Dec 06, 2019 | 151.37 | 152.75 | 150.91 | 151.66 | 232,300 | +0.83(+0.55%) |
Dec 05, 2019 | 152.28 | 153.81 | 149.68 | 150.83 | 211,784 | -0.82(-0.54%) |
Dec 04, 2019 | 148.85 | 151.87 | 148.12 | 151.65 | 415,748 | +3.31(+2.23%) |
Dec 03, 2019 | 150.49 | 151.66 | 148.08 | 148.34 | 180,266 | -3.63(-2.39%) |