Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 146.31 | 155.61 | 145.70 | 153.71 | 462,460 | +1.38(+0.90%) |
Feb 27, 2020 | 154.25 | 156.85 | 150.45 | 152.34 | 375,613 | -6.78(-4.26%) |
Feb 26, 2020 | 159.94 | 164.35 | 157.60 | 159.12 | 340,318 | -0.31(-0.19%) |
Feb 25, 2020 | 162.74 | 163.07 | 157.28 | 159.43 | 436,855 | -1.29(-0.80%) |
Feb 24, 2020 | 163.24 | 164.46 | 160.57 | 160.72 | 560,566 | -10.43(-6.09%) |
Feb 21, 2020 | 177.01 | 177.01 | 170.10 | 171.15 | 329,016 | -7.20(-4.04%) |
Feb 20, 2020 | 181.13 | 181.29 | 176.13 | 178.34 | 272,387 | -3.29(-1.81%) |
Feb 19, 2020 | 178.58 | 183.07 | 178.58 | 181.64 | 294,469 | +2.06(+1.15%) |
Feb 18, 2020 | 181.98 | 182.83 | 177.77 | 179.57 | 341,885 | -5.68(-3.06%) |
Feb 14, 2020 | 186.61 | 187.10 | 183.72 | 185.25 | 331,803 | -0.23(-0.13%) |
Feb 13, 2020 | 182.58 | 186.79 | 182.37 | 185.49 | 337,681 | +0.68(+0.37%) |
Feb 12, 2020 | 184.54 | 186.02 | 182.86 | 184.81 | 346,503 | +1.17(+0.64%) |
Feb 11, 2020 | 179.25 | 184.77 | 178.34 | 183.63 | 267,244 | +5.16(+2.89%) |
Feb 10, 2020 | 171.24 | 178.69 | 170.37 | 178.47 | 255,223 | +3.86(+2.21%) |
Feb 07, 2020 | 174.86 | 176.82 | 173.25 | 174.61 | 543,889 | -1.60(-0.91%) |
Feb 06, 2020 | 181.34 | 184.95 | 174.02 | 176.21 | 790,228 | -4.97(-2.74%) |
Feb 05, 2020 | 179.53 | 181.18 | 176.61 | 181.18 | 438,688 | +4.23(+2.39%) |
Feb 04, 2020 | 174.26 | 177.29 | 172.38 | 176.95 | 294,065 | +7.18(+4.23%) |
Feb 03, 2020 | 167.07 | 170.20 | 165.89 | 169.77 | 351,873 | +3.91(+2.36%) |
Jan 31, 2020 | 171.46 | 172.22 | 165.62 | 165.85 | 475,154 | -7.10(-4.11%) |
Jan 30, 2020 | 171.05 | 173.75 | 169.87 | 172.96 | 309,319 | +0.97(+0.56%) |
Jan 29, 2020 | 174.68 | 175.33 | 171.88 | 171.99 | 236,414 | -2.69(-1.54%) |
Jan 28, 2020 | 172.53 | 175.59 | 171.29 | 174.68 | 237,195 | +4.10(+2.40%) |
Jan 27, 2020 | 172.47 | 172.92 | 170.39 | 170.58 | 312,329 | -7.02(-3.95%) |
Jan 24, 2020 | 178.29 | 179.21 | 176.78 | 177.60 | 427,164 | +0.25(+0.14%) |
Jan 23, 2020 | 176.34 | 177.77 | 174.75 | 177.35 | 405,998 | +1.28(+0.73%) |
Jan 22, 2020 | 178.27 | 179.18 | 175.59 | 176.07 | 341,415 | -0.46(-0.26%) |
Jan 21, 2020 | 175.50 | 178.31 | 175.48 | 176.52 | 332,440 | +0.55(+0.31%) |
Jan 17, 2020 | 175.93 | 176.44 | 173.94 | 175.97 | 367,512 | +1.23(+0.70%) |
Jan 16, 2020 | 173.98 | 174.99 | 172.99 | 174.74 | 400,590 | +2.15(+1.25%) |
Jan 15, 2020 | 173.54 | 174.25 | 171.19 | 172.59 | 334,641 | -0.78(-0.45%) |
Jan 14, 2020 | 173.73 | 175.38 | 172.48 | 173.37 | 219,032 | -0.37(-0.21%) |
Jan 13, 2020 | 172.65 | 174.36 | 171.66 | 173.74 | 281,140 | +2.36(+1.38%) |
Jan 10, 2020 | 173.10 | 173.89 | 170.92 | 171.38 | 283,813 | -1.79(-1.03%) |
Jan 09, 2020 | 171.94 | 173.53 | 171.37 | 173.17 | 186,346 | +2.31(+1.35%) |
Jan 08, 2020 | 171.21 | 172.07 | 169.64 | 170.86 | 307,063 | -0.22(-0.13%) |
Jan 07, 2020 | 170.56 | 172.38 | 169.20 | 171.09 | 665,990 | +1.58(+0.93%) |
Jan 06, 2020 | 168.72 | 170.33 | 167.61 | 169.51 | 350,830 | -1.75(-1.02%) |
Jan 03, 2020 | 171.25 | 172.96 | 170.65 | 171.26 | 240,776 | -3.16(-1.81%) |
Jan 02, 2020 | 174.53 | 175.25 | 170.62 | 174.42 | 344,390 | +1.93(+1.12%) |
Dec 31, 2019 | 172.53 | 173.96 | 171.56 | 172.49 | 280,716 | -0.36(-0.21%) |
Dec 30, 2019 | 172.07 | 173.30 | 169.64 | 172.85 | 170,672 | +0.37(+0.21%) |
Dec 27, 2019 | 172.91 | 174.02 | 171.32 | 172.48 | 157,430 | -0.72(-0.42%) |
Dec 26, 2019 | 172.44 | 173.23 | 171.70 | 173.21 | 268,624 | +0.79(+0.46%) |
Dec 24, 2019 | 173.84 | 173.97 | 171.73 | 172.41 | 234,801 | -0.71(-0.41%) |
Dec 23, 2019 | 177.37 | 177.37 | 172.81 | 173.12 | 482,599 | -3.69(-2.09%) |
Dec 20, 2019 | 174.84 | 176.96 | 173.65 | 176.81 | 464,327 | +2.86(+1.65%) |
Dec 19, 2019 | 173.00 | 174.24 | 171.30 | 173.95 | 287,376 | +1.05(+0.61%) |
Dec 18, 2019 | 172.37 | 173.98 | 171.21 | 172.90 | 351,084 | +0.18(+0.11%) |
Dec 17, 2019 | 172.10 | 172.80 | 171.34 | 172.71 | 234,847 | +1.37(+0.80%) |
Dec 16, 2019 | 170.30 | 172.79 | 169.58 | 171.34 | 305,820 | +2.54(+1.51%) |
Dec 13, 2019 | 168.16 | 170.28 | 167.22 | 168.80 | 202,942 | +0.82(+0.49%) |
Dec 12, 2019 | 164.10 | 168.24 | 163.26 | 167.98 | 328,356 | +4.54(+2.78%) |
Dec 11, 2019 | 159.91 | 163.63 | 159.91 | 163.43 | 223,815 | +3.80(+2.38%) |
Dec 10, 2019 | 158.95 | 160.42 | 158.95 | 159.63 | 198,850 | +0.78(+0.49%) |
Dec 09, 2019 | 160.17 | 160.83 | 158.82 | 158.85 | 287,733 | -1.62(-1.01%) |
Dec 06, 2019 | 159.25 | 161.20 | 156.34 | 160.47 | 227,043 | +3.56(+2.27%) |
Dec 05, 2019 | 157.59 | 158.52 | 156.30 | 156.92 | 189,357 | +0.47(+0.30%) |
Dec 04, 2019 | 153.78 | 157.08 | 153.78 | 156.44 | 228,341 | +4.23(+2.78%) |
Dec 03, 2019 | 149.59 | 152.40 | 148.86 | 152.21 | 301,421 | -0.54(-0.35%) |