Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.15 | 131.53 | 126.90 | 129.39 | 1,424,100 | -1.90(-1.45%) |
Feb 27, 2020 | 136.63 | 138.17 | 131.11 | 131.29 | 979,414 | -7.35(-5.30%) |
Feb 26, 2020 | 141.62 | 143.08 | 138.09 | 138.64 | 732,313 | -2.46(-1.74%) |
Feb 25, 2020 | 149.50 | 150.49 | 140.62 | 141.10 | 731,243 | -8.08(-5.42%) |
Feb 24, 2020 | 150.02 | 153.45 | 149.15 | 149.18 | 629,894 | -6.28(-4.04%) |
Feb 21, 2020 | 154.20 | 155.57 | 153.26 | 155.46 | 466,500 | +0.51(+0.33%) |
Feb 20, 2020 | 153.89 | 155.88 | 153.28 | 154.95 | 500,162 | +1.25(+0.81%) |
Feb 19, 2020 | 153.20 | 154.89 | 152.96 | 153.70 | 411,602 | +1.04(+0.68%) |
Feb 18, 2020 | 152.53 | 153.35 | 151.72 | 152.66 | 594,544 | +0.25(+0.16%) |
Feb 14, 2020 | 151.41 | 152.55 | 151.28 | 152.41 | 475,700 | +1.53(+1.01%) |
Feb 13, 2020 | 150.97 | 152.67 | 150.69 | 150.88 | 699,822 | -0.67(-0.44%) |
Feb 12, 2020 | 153.33 | 154.07 | 151.50 | 151.55 | 1,430,384 | -0.53(-0.35%) |
Feb 11, 2020 | 149.61 | 152.67 | 149.40 | 152.08 | 1,023,461 | +2.91(+1.95%) |
Feb 10, 2020 | 152.31 | 152.71 | 148.25 | 149.17 | 1,715,271 | -3.41(-2.23%) |
Feb 07, 2020 | 154.19 | 154.66 | 151.65 | 152.58 | 565,100 | -1.71(-1.11%) |
Feb 06, 2020 | 155.06 | 156.27 | 153.71 | 154.29 | 794,693 | -0.02(-0.01%) |
Feb 05, 2020 | 154.00 | 155.68 | 153.80 | 154.31 | 1,664,717 | +0.31(+0.20%) |
Feb 04, 2020 | 156.13 | 159.64 | 153.55 | 154.00 | 2,092,695 | -9.85(-6.01%) |
Feb 03, 2020 | 162.06 | 165.26 | 162.06 | 163.85 | 623,284 | +3.07(+1.91%) |
Jan 31, 2020 | 162.86 | 162.86 | 159.72 | 160.78 | 386,300 | -2.47(-1.51%) |
Jan 30, 2020 | 161.29 | 163.54 | 160.47 | 163.25 | 250,494 | +1.11(+0.68%) |
Jan 29, 2020 | 162.22 | 163.61 | 161.56 | 162.14 | 240,525 | +0.59(+0.37%) |
Jan 28, 2020 | 161.04 | 162.24 | 160.29 | 161.55 | 404,900 | +1.92(+1.20%) |
Jan 27, 2020 | 157.85 | 160.53 | 156.01 | 159.63 | 310,511 | -0.94(-0.59%) |
Jan 24, 2020 | 162.23 | 162.72 | 160.21 | 160.57 | 217,300 | -0.70(-0.43%) |
Jan 23, 2020 | 161.02 | 161.58 | 159.74 | 161.27 | 185,984 | +0.34(+0.21%) |
Jan 22, 2020 | 162.10 | 162.99 | 160.77 | 160.93 | 474,679 | -0.30(-0.19%) |
Jan 21, 2020 | 160.25 | 162.76 | 160.25 | 161.23 | 413,177 | +0.06(+0.04%) |
Jan 17, 2020 | 161.21 | 162.54 | 160.69 | 161.17 | 369,100 | +0.25(+0.16%) |
Jan 16, 2020 | 159.71 | 160.92 | 159.22 | 160.92 | 631,793 | +2.07(+1.30%) |
Jan 15, 2020 | 159.88 | 161.14 | 158.71 | 158.85 | 438,186 | -0.02(-0.01%) |
Jan 14, 2020 | 160.81 | 162.08 | 158.73 | 158.87 | 257,667 | -2.06(-1.28%) |
Jan 13, 2020 | 159.48 | 161.27 | 157.60 | 160.93 | 330,503 | +1.54(+0.97%) |
Jan 10, 2020 | 161.15 | 161.76 | 158.90 | 159.39 | 335,700 | -1.77(-1.10%) |
Jan 09, 2020 | 159.56 | 161.24 | 158.80 | 161.16 | 382,016 | +2.51(+1.58%) |
Jan 08, 2020 | 156.61 | 159.13 | 156.30 | 158.65 | 556,100 | +2.07(+1.32%) |
Jan 07, 2020 | 158.28 | 158.91 | 156.46 | 156.58 | 477,271 | -2.28(-1.44%) |
Jan 06, 2020 | 155.33 | 158.89 | 155.24 | 158.86 | 473,114 | +2.88(+1.85%) |
Jan 03, 2020 | 153.70 | 156.50 | 153.24 | 155.98 | 447,800 | -0.06(-0.04%) |
Jan 02, 2020 | 154.48 | 156.04 | 154.48 | 156.04 | 769,087 | +1.94(+1.26%) |
Dec 31, 2019 | 152.50 | 154.69 | 152.50 | 154.10 | 563,800 | +1.33(+0.87%) |
Dec 30, 2019 | 153.81 | 153.99 | 152.01 | 152.77 | 337,321 | -1.05(-0.68%) |
Dec 27, 2019 | 154.50 | 154.61 | 153.39 | 153.82 | 369,600 | -0.21(-0.14%) |
Dec 26, 2019 | 153.67 | 154.58 | 153.21 | 154.03 | 216,375 | +0.43(+0.28%) |
Dec 24, 2019 | 154.08 | 154.20 | 152.84 | 153.60 | 205,600 | +0.13(+0.08%) |
Dec 23, 2019 | 154.08 | 154.31 | 152.90 | 153.47 | 822,650 | +0.42(+0.27%) |
Dec 20, 2019 | 155.02 | 155.99 | 152.85 | 153.05 | 1,335,400 | -1.18(-0.77%) |
Dec 19, 2019 | 152.15 | 154.46 | 151.88 | 154.23 | 571,585 | +2.23(+1.47%) |
Dec 18, 2019 | 154.11 | 154.20 | 151.70 | 152.00 | 1,355,526 | -1.49(-0.97%) |
Dec 17, 2019 | 156.01 | 156.70 | 153.24 | 153.49 | 805,182 | -4.45(-2.82%) |
Dec 16, 2019 | 158.35 | 159.14 | 157.52 | 157.94 | 345,726 | +0.27(+0.17%) |
Dec 13, 2019 | 156.92 | 158.78 | 156.44 | 157.67 | 344,900 | +0.26(+0.17%) |
Dec 12, 2019 | 156.93 | 159.50 | 156.55 | 157.41 | 456,340 | +0.43(+0.27%) |
Dec 11, 2019 | 157.15 | 157.15 | 155.22 | 156.98 | 461,786 | +0.29(+0.19%) |
Dec 10, 2019 | 157.76 | 158.43 | 156.57 | 156.69 | 263,448 | -0.87(-0.55%) |
Dec 09, 2019 | 159.73 | 160.10 | 157.49 | 157.56 | 312,807 | -2.12(-1.33%) |
Dec 06, 2019 | 159.50 | 160.07 | 159.12 | 159.68 | 287,100 | +1.21(+0.76%) |
Dec 05, 2019 | 158.09 | 159.00 | 157.79 | 158.47 | 355,896 | +0.74(+0.47%) |
Dec 04, 2019 | 157.66 | 159.95 | 157.65 | 157.73 | 324,995 | +0.08(+0.05%) |
Dec 03, 2019 | 155.48 | 157.80 | 155.43 | 157.65 | 471,817 | +0.03(+0.02%) |