Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 178.94 | 181.16 | 172.37 | 177.26 | 12,462,822 | -5.09(-2.79%) |
Feb 27, 2020 | 188.44 | 190.52 | 182.29 | 182.36 | 7,057,211 | -8.26(-4.33%) |
Feb 26, 2020 | 193.15 | 194.66 | 190.30 | 190.61 | 4,619,193 | -1.81(-0.94%) |
Feb 25, 2020 | 194.68 | 196.72 | 191.57 | 192.43 | 5,569,673 | -1.29(-0.66%) |
Feb 24, 2020 | 191.05 | 195.22 | 190.62 | 193.72 | 4,649,782 | -2.13(-1.09%) |
Feb 21, 2020 | 195.28 | 196.30 | 194.42 | 195.85 | 3,076,647 | +0.72(+0.37%) |
Feb 20, 2020 | 196.10 | 196.56 | 193.04 | 195.13 | 3,162,736 | -0.50(-0.26%) |
Feb 19, 2020 | 196.70 | 196.80 | 195.61 | 195.63 | 2,428,635 | -0.47(-0.24%) |
Feb 18, 2020 | 195.89 | 196.91 | 195.67 | 196.10 | 2,990,026 | -0.85(-0.43%) |
Feb 14, 2020 | 197.33 | 197.64 | 196.31 | 196.96 | 1,896,272 | -0.30(-0.15%) |
Feb 13, 2020 | 196.61 | 198.13 | 196.14 | 197.25 | 3,145,048 | -0.04(-0.02%) |
Feb 12, 2020 | 195.97 | 197.30 | 195.16 | 197.29 | 3,135,686 | +1.57(+0.80%) |
Feb 11, 2020 | 194.15 | 195.84 | 193.84 | 195.72 | 2,970,001 | +2.29(+1.18%) |
Feb 10, 2020 | 191.74 | 193.50 | 191.66 | 193.44 | 2,555,802 | +1.45(+0.76%) |
Feb 07, 2020 | 192.85 | 193.10 | 191.51 | 191.98 | 2,669,153 | -1.14(-0.59%) |
Feb 06, 2020 | 194.81 | 194.90 | 192.92 | 193.13 | 3,198,950 | -1.36(-0.70%) |
Feb 05, 2020 | 195.64 | 195.77 | 193.25 | 194.49 | 3,208,972 | -0.23(-0.12%) |
Feb 04, 2020 | 196.07 | 196.59 | 194.38 | 194.72 | 3,711,636 | -0.51(-0.26%) |
Feb 03, 2020 | 195.05 | 196.76 | 194.36 | 195.22 | 3,901,034 | +1.10(+0.57%) |
Jan 31, 2020 | 195.53 | 196.97 | 193.37 | 194.12 | 4,321,613 | -2.00(-1.02%) |
Jan 30, 2020 | 194.15 | 196.64 | 193.09 | 196.13 | 3,923,889 | +1.58(+0.81%) |
Jan 29, 2020 | 192.06 | 196.35 | 191.25 | 194.55 | 6,320,777 | +3.67(+1.93%) |
Jan 28, 2020 | 190.42 | 192.53 | 190.40 | 190.88 | 4,247,208 | +0.95(+0.50%) |
Jan 27, 2020 | 188.56 | 191.08 | 188.07 | 189.93 | 3,733,279 | -1.72(-0.90%) |
Jan 24, 2020 | 194.32 | 194.32 | 191.34 | 191.65 | 3,423,849 | -2.09(-1.08%) |
Jan 23, 2020 | 191.01 | 193.70 | 189.27 | 193.74 | 3,723,038 | +1.91(+0.99%) |
Jan 22, 2020 | 193.39 | 193.84 | 191.78 | 191.83 | 3,039,318 | +0.25(+0.13%) |
Jan 21, 2020 | 191.77 | 192.57 | 190.72 | 191.58 | 4,518,681 | -0.74(-0.39%) |
Jan 17, 2020 | 191.81 | 193.04 | 191.75 | 192.32 | 3,902,326 | +1.03(+0.54%) |
Jan 16, 2020 | 190.62 | 191.53 | 189.82 | 191.29 | 3,005,420 | +0.98(+0.51%) |
Jan 15, 2020 | 188.09 | 190.84 | 188.09 | 190.31 | 3,713,130 | +2.22(+1.18%) |
Jan 14, 2020 | 186.40 | 188.39 | 186.40 | 188.09 | 2,890,827 | +0.74(+0.39%) |
Jan 13, 2020 | 188.15 | 188.51 | 186.68 | 187.36 | 3,068,804 | -0.69(-0.37%) |
Jan 10, 2020 | 189.11 | 189.57 | 188.04 | 188.05 | 2,575,574 | -0.98(-0.52%) |
Jan 09, 2020 | 187.68 | 189.95 | 186.99 | 189.03 | 6,582,069 | +2.21(+1.18%) |
Jan 08, 2020 | 183.83 | 187.52 | 183.45 | 186.81 | 5,824,402 | +2.98(+1.62%) |
Jan 07, 2020 | 183.15 | 183.88 | 181.91 | 183.84 | 4,461,461 | +0.27(+0.15%) |
Jan 06, 2020 | 181.09 | 183.96 | 180.86 | 183.56 | 5,136,754 | +2.04(+1.12%) |
Jan 03, 2020 | 180.90 | 181.95 | 180.41 | 181.52 | 3,050,524 | -0.64(-0.35%) |
Jan 02, 2020 | 179.64 | 182.18 | 179.46 | 182.17 | 3,917,495 | +2.88(+1.61%) |
Dec 31, 2019 | 178.55 | 179.59 | 178.33 | 179.28 | 2,511,645 | +0.64(+0.36%) |
Dec 30, 2019 | 179.25 | 179.46 | 177.77 | 178.65 | 2,471,617 | -1.14(-0.64%) |
Dec 27, 2019 | 179.03 | 180.06 | 178.89 | 179.79 | 2,496,434 | +1.01(+0.56%) |
Dec 26, 2019 | 178.38 | 178.87 | 177.97 | 178.78 | 1,994,580 | +0.35(+0.20%) |
Dec 24, 2019 | 177.76 | 178.86 | 177.52 | 178.43 | 1,270,317 | +0.43(+0.24%) |
Dec 23, 2019 | 179.22 | 179.22 | 177.85 | 178.00 | 2,633,151 | -0.85(-0.48%) |
Dec 20, 2019 | 180.13 | 180.54 | 178.41 | 178.86 | 7,071,340 | +0.07(+0.04%) |
Dec 19, 2019 | 177.33 | 178.89 | 177.14 | 178.78 | 3,687,765 | +1.30(+0.73%) |
Dec 18, 2019 | 178.37 | 178.54 | 176.65 | 177.49 | 4,726,058 | -0.81(-0.45%) |
Dec 17, 2019 | 179.27 | 180.29 | 178.23 | 178.29 | 3,679,511 | -1.23(-0.69%) |
Dec 16, 2019 | 179.26 | 179.78 | 178.26 | 179.53 | 4,023,226 | +0.69(+0.39%) |
Dec 13, 2019 | 177.86 | 179.03 | 177.22 | 178.84 | 2,290,428 | +0.73(+0.41%) |
Dec 12, 2019 | 177.14 | 178.88 | 176.83 | 178.10 | 3,333,840 | +1.44(+0.82%) |
Dec 11, 2019 | 177.52 | 177.59 | 176.24 | 176.66 | 2,744,821 | -0.21(-0.12%) |
Dec 10, 2019 | 176.57 | 177.26 | 176.26 | 176.87 | 2,722,632 | +0.25(+0.14%) |
Dec 09, 2019 | 177.51 | 178.14 | 176.27 | 176.62 | 2,455,186 | -0.61(-0.34%) |
Dec 06, 2019 | 176.51 | 177.59 | 176.11 | 177.23 | 3,977,167 | +1.03(+0.59%) |
Dec 05, 2019 | 176.46 | 176.46 | 175.23 | 176.20 | 3,107,837 | -0.09(-0.05%) |
Dec 04, 2019 | 175.63 | 176.43 | 175.00 | 176.29 | 2,443,844 | +1.08(+0.62%) |
Dec 03, 2019 | 176.28 | 176.95 | 174.51 | 175.21 | 4,493,036 | -1.87(-1.06%) |