Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 137.53 | 141.44 | 136.47 | 141.30 | 23,724,342 | -0.96(-0.67%) |
Feb 27, 2020 | 145.62 | 147.96 | 142.20 | 142.26 | 15,308,588 | -6.52(-4.38%) |
Feb 26, 2020 | 150.29 | 151.98 | 148.40 | 148.78 | 8,741,462 | -0.83(-0.55%) |
Feb 25, 2020 | 155.01 | 155.34 | 149.13 | 149.60 | 10,762,958 | -4.72(-3.06%) |
Feb 24, 2020 | 154.51 | 155.79 | 153.65 | 154.32 | 9,268,685 | -5.25(-3.29%) |
Feb 21, 2020 | 160.57 | 160.64 | 159.11 | 159.57 | 3,177,292 | -1.65(-1.03%) |
Feb 20, 2020 | 161.51 | 161.96 | 159.58 | 161.22 | 7,517,598 | -0.49(-0.30%) |
Feb 19, 2020 | 161.48 | 162.08 | 161.34 | 161.71 | 2,648,002 | +0.82(+0.51%) |
Feb 18, 2020 | 160.87 | 161.12 | 160.17 | 160.90 | 2,618,584 | -0.38(-0.23%) |
Feb 14, 2020 | 161.18 | 161.34 | 160.59 | 161.27 | 2,691,270 | +0.26(+0.16%) |
Feb 13, 2020 | 160.33 | 161.49 | 160.19 | 161.01 | 3,010,381 | -0.07(-0.04%) |
Feb 12, 2020 | 160.84 | 161.13 | 160.53 | 161.07 | 2,292,060 | +1.01(+0.63%) |
Feb 11, 2020 | 160.37 | 160.85 | 159.78 | 160.07 | 3,110,656 | +0.44(+0.28%) |
Feb 10, 2020 | 158.06 | 159.63 | 158.04 | 159.63 | 2,654,967 | +1.17(+0.74%) |
Feb 07, 2020 | 158.78 | 159.11 | 158.18 | 158.46 | 2,745,994 | -0.91(-0.57%) |
Feb 06, 2020 | 159.45 | 159.51 | 158.91 | 159.37 | 2,344,759 | +0.44(+0.28%) |
Feb 05, 2020 | 158.86 | 159.06 | 157.96 | 158.93 | 4,400,203 | +1.55(+0.98%) |
Feb 04, 2020 | 156.83 | 157.81 | 156.68 | 157.38 | 2,909,407 | +2.44(+1.58%) |
Feb 03, 2020 | 154.37 | 155.76 | 154.33 | 154.94 | 2,963,913 | +1.35(+0.88%) |
Jan 31, 2020 | 156.07 | 156.11 | 153.14 | 153.59 | 4,817,947 | -2.76(-1.77%) |
Jan 30, 2020 | 154.98 | 156.49 | 154.48 | 156.35 | 3,019,007 | +0.38(+0.24%) |
Jan 29, 2020 | 156.82 | 156.85 | 155.84 | 155.97 | 1,864,965 | -0.10(-0.07%) |
Jan 28, 2020 | 155.29 | 156.54 | 155.03 | 156.08 | 4,270,178 | +1.49(+0.97%) |
Jan 27, 2020 | 154.25 | 155.28 | 153.89 | 154.58 | 4,996,328 | -2.36(-1.50%) |
Jan 24, 2020 | 158.82 | 158.82 | 156.22 | 156.94 | 3,505,316 | -1.50(-0.95%) |
Jan 23, 2020 | 157.90 | 158.51 | 157.22 | 158.44 | 2,523,258 | +0.18(+0.11%) |
Jan 22, 2020 | 158.67 | 159.03 | 158.12 | 158.26 | 2,250,273 | +0.09(+0.06%) |
Jan 21, 2020 | 158.17 | 158.59 | 157.96 | 158.17 | 3,379,429 | -0.34(-0.21%) |
Jan 17, 2020 | 158.74 | 158.74 | 158.14 | 158.51 | 2,418,928 | +0.39(+0.25%) |
Jan 16, 2020 | 157.52 | 158.14 | 157.43 | 158.12 | 2,347,419 | +1.34(+0.86%) |
Jan 15, 2020 | 156.39 | 157.23 | 156.31 | 156.77 | 2,639,493 | +0.38(+0.25%) |
Jan 14, 2020 | 156.43 | 156.97 | 156.08 | 156.39 | 3,260,061 | -0.08(-0.05%) |
Jan 13, 2020 | 155.92 | 156.51 | 155.47 | 156.47 | 4,255,627 | +1.06(+0.68%) |
Jan 10, 2020 | 156.16 | 156.20 | 155.17 | 155.41 | 4,283,590 | -0.45(-0.29%) |
Jan 09, 2020 | 155.74 | 155.90 | 155.32 | 155.86 | 2,360,284 | +0.69(+0.45%) |
Jan 08, 2020 | 154.23 | 155.49 | 154.08 | 155.17 | 4,520,123 | +1.03(+0.67%) |
Jan 07, 2020 | 154.29 | 154.47 | 153.83 | 154.13 | 2,659,963 | -0.37(-0.24%) |
Jan 06, 2020 | 153.02 | 154.53 | 152.94 | 154.50 | 7,254,466 | +0.53(+0.34%) |
Jan 03, 2020 | 153.37 | 154.48 | 153.11 | 153.97 | 3,859,851 | -0.99(-0.64%) |
Jan 02, 2020 | 154.34 | 154.96 | 153.83 | 154.96 | 3,503,945 | +1.28(+0.83%) |
Dec 31, 2019 | 153.10 | 153.81 | 152.84 | 153.68 | 3,475,506 | +0.40(+0.26%) |
Dec 30, 2019 | 154.32 | 154.40 | 153.01 | 153.28 | 4,795,198 | -0.84(-0.54%) |
Dec 27, 2019 | 154.61 | 154.68 | 153.85 | 154.11 | 2,509,105 | -0.14(-0.09%) |
Dec 26, 2019 | 153.76 | 154.25 | 153.69 | 154.25 | 2,677,606 | +0.74(+0.48%) |
Dec 24, 2019 | 153.74 | 153.78 | 153.33 | 153.51 | 1,729,980 | +0.03(+0.02%) |
Dec 23, 2019 | 153.73 | 153.76 | 153.40 | 153.48 | 4,092,960 | +0.09(+0.06%) |
Dec 20, 2019 | 153.21 | 153.53 | 153.08 | 153.39 | 3,364,281 | +0.78(+0.51%) |
Dec 19, 2019 | 152.03 | 152.60 | 151.99 | 152.60 | 3,231,459 | +0.66(+0.44%) |
Dec 18, 2019 | 152.12 | 152.20 | 151.58 | 151.94 | 2,290,483 | +0.07(+0.04%) |
Dec 17, 2019 | 152.06 | 152.14 | 151.75 | 151.87 | 4,733,000 | +0.06(+0.04%) |
Dec 16, 2019 | 151.68 | 152.16 | 151.54 | 151.82 | 2,639,707 | +1.10(+0.73%) |
Dec 13, 2019 | 150.64 | 151.42 | 150.10 | 150.71 | 3,236,363 | +0.00(+0.00%) |
Dec 12, 2019 | 149.49 | 151.13 | 149.32 | 150.71 | 3,224,172 | +1.22(+0.82%) |
Dec 11, 2019 | 149.37 | 149.60 | 149.07 | 149.49 | 1,906,741 | +0.36(+0.24%) |
Dec 10, 2019 | 149.26 | 149.56 | 148.81 | 149.13 | 2,302,260 | -0.13(-0.09%) |
Dec 09, 2019 | 149.56 | 149.87 | 149.24 | 149.27 | 2,070,580 | -0.48(-0.32%) |
Dec 06, 2019 | 149.45 | 149.98 | 149.37 | 149.74 | 2,163,356 | +1.32(+0.89%) |
Dec 05, 2019 | 148.54 | 148.54 | 147.77 | 148.43 | 1,988,966 | +0.22(+0.15%) |
Dec 04, 2019 | 147.87 | 148.50 | 147.70 | 148.21 | 2,282,229 | +0.95(+0.65%) |
Dec 03, 2019 | 146.75 | 147.33 | 146.09 | 147.26 | 4,325,179 | -0.88(-0.59%) |