Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 153.20 | 158.17 | 150.76 | 156.06 | 536,300 | -0.62(-0.40%) |
Feb 27, 2020 | 157.12 | 161.02 | 155.10 | 156.68 | 308,988 | -3.05(-1.91%) |
Feb 26, 2020 | 160.00 | 163.42 | 159.37 | 159.73 | 246,026 | -0.73(-0.45%) |
Feb 25, 2020 | 163.74 | 164.54 | 158.39 | 160.46 | 347,385 | -3.11(-1.90%) |
Feb 24, 2020 | 167.25 | 169.04 | 162.38 | 163.57 | 312,820 | -7.41(-4.33%) |
Feb 21, 2020 | 172.22 | 173.84 | 169.63 | 170.98 | 241,900 | -1.06(-0.62%) |
Feb 20, 2020 | 177.00 | 178.99 | 171.63 | 172.04 | 491,562 | -5.18(-2.92%) |
Feb 19, 2020 | 174.89 | 177.52 | 173.46 | 177.22 | 222,247 | +3.53(+2.03%) |
Feb 18, 2020 | 174.75 | 175.97 | 173.15 | 173.69 | 224,251 | -1.59(-0.91%) |
Feb 14, 2020 | 176.11 | 176.37 | 173.26 | 175.28 | 126,100 | +0.00(+0.00%) |
Feb 13, 2020 | 174.08 | 175.86 | 172.02 | 175.28 | 149,774 | +0.36(+0.21%) |
Feb 12, 2020 | 174.31 | 175.50 | 173.11 | 174.92 | 157,112 | +0.51(+0.29%) |
Feb 11, 2020 | 172.64 | 175.14 | 171.86 | 174.41 | 126,217 | +2.78(+1.62%) |
Feb 10, 2020 | 168.96 | 171.94 | 168.96 | 171.63 | 218,991 | +2.71(+1.60%) |
Feb 07, 2020 | 170.89 | 170.89 | 168.13 | 168.92 | 167,100 | -2.35(-1.37%) |
Feb 06, 2020 | 173.92 | 174.09 | 170.82 | 171.27 | 176,881 | -1.65(-0.95%) |
Feb 05, 2020 | 172.01 | 173.83 | 172.01 | 172.92 | 118,627 | +2.41(+1.41%) |
Feb 04, 2020 | 170.25 | 171.03 | 168.82 | 170.51 | 116,234 | +1.64(+0.97%) |
Feb 03, 2020 | 169.94 | 171.20 | 168.61 | 168.87 | 152,672 | +0.25(+0.15%) |
Jan 31, 2020 | 169.79 | 170.56 | 168.56 | 168.62 | 248,100 | -0.85(-0.50%) |
Jan 30, 2020 | 172.28 | 172.28 | 168.42 | 169.47 | 118,435 | -3.54(-2.05%) |
Jan 29, 2020 | 173.69 | 174.40 | 172.35 | 173.01 | 84,362 | +0.06(+0.03%) |
Jan 28, 2020 | 172.55 | 173.84 | 171.02 | 172.95 | 120,137 | +1.13(+0.66%) |
Jan 27, 2020 | 172.30 | 174.77 | 170.66 | 171.82 | 232,942 | -3.13(-1.79%) |
Jan 24, 2020 | 175.64 | 176.08 | 174.67 | 174.95 | 198,100 | +0.16(+0.09%) |
Jan 23, 2020 | 175.35 | 175.35 | 173.14 | 174.79 | 123,513 | -0.46(-0.26%) |
Jan 22, 2020 | 174.87 | 176.03 | 172.82 | 175.25 | 194,299 | +1.00(+0.57%) |
Jan 21, 2020 | 175.98 | 176.97 | 173.78 | 174.25 | 210,113 | -1.53(-0.87%) |
Jan 17, 2020 | 176.30 | 176.30 | 173.93 | 175.78 | 225,400 | +0.66(+0.38%) |
Jan 16, 2020 | 173.09 | 175.20 | 171.78 | 175.12 | 303,108 | +3.52(+2.05%) |
Jan 15, 2020 | 170.46 | 172.27 | 169.32 | 171.60 | 303,530 | +2.06(+1.22%) |
Jan 14, 2020 | 169.22 | 171.71 | 167.93 | 169.54 | 239,421 | +0.86(+0.51%) |
Jan 13, 2020 | 168.46 | 169.40 | 167.54 | 168.68 | 286,095 | +0.40(+0.24%) |
Jan 10, 2020 | 168.95 | 169.94 | 167.78 | 168.28 | 190,500 | +0.61(+0.36%) |
Jan 09, 2020 | 169.80 | 169.80 | 167.28 | 167.67 | 250,793 | -1.28(-0.76%) |
Jan 08, 2020 | 169.46 | 171.13 | 168.80 | 168.95 | 150,165 | +0.08(+0.05%) |
Jan 07, 2020 | 171.01 | 171.43 | 168.73 | 168.87 | 166,603 | -1.92(-1.12%) |
Jan 06, 2020 | 166.80 | 171.35 | 166.34 | 170.79 | 361,218 | +2.70(+1.61%) |
Jan 03, 2020 | 168.19 | 168.53 | 165.94 | 168.09 | 332,900 | -1.44(-0.85%) |
Jan 02, 2020 | 172.75 | 173.00 | 168.59 | 169.53 | 365,737 | -2.70(-1.57%) |
Dec 31, 2019 | 170.50 | 172.45 | 169.55 | 172.23 | 215,500 | +1.63(+0.96%) |
Dec 30, 2019 | 171.96 | 172.20 | 170.01 | 170.60 | 155,822 | -1.28(-0.74%) |
Dec 27, 2019 | 171.60 | 172.12 | 170.68 | 171.88 | 128,700 | +0.10(+0.06%) |
Dec 26, 2019 | 170.83 | 172.14 | 169.59 | 171.78 | 120,982 | +1.22(+0.72%) |
Dec 24, 2019 | 171.99 | 171.99 | 167.25 | 170.56 | 78,500 | -0.36(-0.21%) |
Dec 23, 2019 | 172.18 | 172.18 | 169.21 | 170.92 | 359,980 | -0.47(-0.27%) |
Dec 20, 2019 | 169.35 | 171.85 | 168.78 | 171.39 | 250,700 | +2.72(+1.61%) |
Dec 19, 2019 | 166.16 | 169.13 | 164.27 | 168.67 | 224,973 | +2.55(+1.54%) |
Dec 18, 2019 | 165.42 | 166.36 | 163.88 | 166.12 | 400,184 | +0.90(+0.54%) |
Dec 17, 2019 | 163.11 | 165.98 | 162.29 | 165.22 | 508,396 | +1.98(+1.21%) |
Dec 16, 2019 | 160.85 | 163.42 | 159.40 | 163.24 | 337,381 | +3.93(+2.47%) |
Dec 13, 2019 | 161.91 | 161.91 | 158.86 | 159.31 | 289,800 | -2.26(-1.40%) |
Dec 12, 2019 | 162.23 | 163.99 | 160.89 | 161.57 | 168,113 | -0.16(-0.10%) |
Dec 11, 2019 | 161.68 | 162.03 | 158.99 | 161.73 | 262,521 | -0.47(-0.29%) |
Dec 10, 2019 | 161.22 | 162.61 | 159.51 | 162.20 | 208,681 | +0.97(+0.60%) |
Dec 09, 2019 | 162.59 | 162.59 | 160.86 | 161.23 | 135,152 | -1.67(-1.03%) |
Dec 06, 2019 | 162.10 | 163.42 | 161.67 | 162.90 | 121,800 | +1.50(+0.93%) |
Dec 05, 2019 | 163.23 | 163.23 | 160.73 | 161.40 | 217,990 | -1.45(-0.89%) |
Dec 04, 2019 | 161.49 | 163.00 | 153.06 | 162.85 | 214,689 | +2.56(+1.60%) |
Dec 03, 2019 | 163.02 | 163.21 | 159.59 | 160.29 | 292,899 | -3.00(-1.84%) |