Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 141.34 | 145.87 | 139.31 | 145.72 | 7,743,107 | +0.17(+0.12%) |
Feb 27, 2020 | 146.31 | 150.57 | 142.53 | 145.54 | 8,680,229 | -4.71(-3.13%) |
Feb 26, 2020 | 153.76 | 156.66 | 150.06 | 150.25 | 5,429,186 | -4.66(-3.01%) |
Feb 25, 2020 | 160.85 | 161.46 | 154.11 | 154.91 | 8,418,556 | -5.36(-3.34%) |
Feb 24, 2020 | 159.71 | 161.17 | 158.09 | 160.26 | 7,485,256 | -4.46(-2.71%) |
Feb 21, 2020 | 165.09 | 165.72 | 163.87 | 164.72 | 3,188,969 | -1.52(-0.92%) |
Feb 20, 2020 | 166.18 | 167.26 | 164.67 | 166.25 | 2,416,931 | -0.09(-0.05%) |
Feb 19, 2020 | 165.87 | 168.15 | 165.59 | 166.34 | 3,096,874 | +1.27(+0.77%) |
Feb 18, 2020 | 166.30 | 167.23 | 164.67 | 165.07 | 3,490,894 | -1.72(-1.03%) |
Feb 14, 2020 | 167.30 | 168.18 | 165.57 | 166.79 | 2,355,073 | -0.58(-0.35%) |
Feb 13, 2020 | 166.75 | 168.19 | 166.16 | 167.37 | 2,053,579 | -0.20(-0.12%) |
Feb 12, 2020 | 167.53 | 168.57 | 166.50 | 167.57 | 2,881,693 | +1.41(+0.85%) |
Feb 11, 2020 | 168.30 | 168.31 | 165.97 | 166.16 | 1,678,676 | -1.24(-0.74%) |
Feb 10, 2020 | 164.97 | 167.53 | 164.60 | 167.40 | 1,966,792 | +0.76(+0.46%) |
Feb 07, 2020 | 167.48 | 168.29 | 166.09 | 166.64 | 2,450,609 | -2.07(-1.23%) |
Feb 06, 2020 | 169.34 | 170.11 | 167.55 | 168.70 | 3,235,018 | +0.93(+0.55%) |
Feb 05, 2020 | 168.47 | 168.47 | 167.13 | 167.78 | 2,353,641 | +1.68(+1.01%) |
Feb 04, 2020 | 165.61 | 167.72 | 165.61 | 166.10 | 2,049,552 | +2.67(+1.64%) |
Feb 03, 2020 | 163.95 | 165.02 | 162.62 | 163.43 | 2,750,392 | +0.79(+0.48%) |
Jan 31, 2020 | 164.70 | 165.40 | 161.81 | 162.64 | 4,030,586 | -3.31(-1.99%) |
Jan 30, 2020 | 162.87 | 166.34 | 162.27 | 165.95 | 3,303,334 | +1.17(+0.71%) |
Jan 29, 2020 | 164.62 | 167.03 | 163.56 | 164.78 | 2,505,126 | +1.94(+1.19%) |
Jan 28, 2020 | 163.41 | 164.69 | 162.67 | 162.84 | 3,601,311 | +1.06(+0.66%) |
Jan 27, 2020 | 165.00 | 166.75 | 161.62 | 161.78 | 4,615,632 | -6.54(-3.88%) |
Jan 24, 2020 | 168.73 | 171.29 | 167.27 | 168.31 | 3,015,990 | -1.37(-0.81%) |
Jan 23, 2020 | 166.34 | 170.13 | 164.01 | 169.68 | 5,461,352 | +5.67(+3.46%) |
Jan 22, 2020 | 166.13 | 166.25 | 163.56 | 164.01 | 3,302,315 | -1.39(-0.84%) |
Jan 21, 2020 | 166.94 | 167.27 | 164.18 | 165.39 | 3,795,972 | -2.59(-1.54%) |
Jan 17, 2020 | 166.50 | 168.29 | 165.88 | 167.99 | 4,422,216 | +1.29(+0.77%) |
Jan 16, 2020 | 164.58 | 166.94 | 163.99 | 166.70 | 3,560,418 | +2.81(+1.71%) |
Jan 15, 2020 | 164.64 | 165.36 | 163.74 | 163.89 | 3,806,778 | +0.00(+0.00%) |
Jan 14, 2020 | 163.62 | 165.64 | 163.30 | 163.89 | 3,095,428 | +0.82(+0.50%) |
Jan 13, 2020 | 161.34 | 163.16 | 161.03 | 163.07 | 2,245,194 | +1.78(+1.10%) |
Jan 10, 2020 | 162.35 | 163.10 | 161.19 | 161.30 | 3,248,099 | -1.05(-0.65%) |
Jan 09, 2020 | 163.63 | 163.92 | 161.87 | 162.35 | 3,652,726 | -0.83(-0.51%) |
Jan 08, 2020 | 161.25 | 164.12 | 160.88 | 163.18 | 3,108,231 | +1.77(+1.09%) |
Jan 07, 2020 | 162.47 | 162.78 | 161.00 | 161.41 | 4,522,740 | -1.23(-0.76%) |
Jan 06, 2020 | 162.89 | 163.24 | 161.29 | 162.65 | 3,466,719 | -1.41(-0.86%) |
Jan 03, 2020 | 162.75 | 164.24 | 161.61 | 164.05 | 2,585,969 | -1.17(-0.71%) |
Jan 02, 2020 | 164.03 | 165.32 | 163.14 | 165.22 | 2,697,031 | +1.34(+0.82%) |
Dec 31, 2019 | 163.13 | 164.31 | 162.75 | 163.88 | 1,752,625 | +0.58(+0.36%) |
Dec 30, 2019 | 164.21 | 164.41 | 162.80 | 163.30 | 1,647,095 | -1.14(-0.69%) |
Dec 27, 2019 | 164.07 | 164.61 | 163.76 | 164.44 | 1,503,637 | +0.54(+0.33%) |
Dec 26, 2019 | 163.49 | 164.00 | 162.71 | 163.90 | 1,292,600 | +0.83(+0.51%) |
Dec 24, 2019 | 162.95 | 163.59 | 162.58 | 163.06 | 734,719 | +0.43(+0.26%) |
Dec 23, 2019 | 163.53 | 163.78 | 162.26 | 162.64 | 2,082,886 | -0.89(-0.54%) |
Dec 20, 2019 | 162.09 | 163.67 | 160.19 | 163.53 | 6,773,870 | +2.66(+1.65%) |
Dec 19, 2019 | 161.22 | 162.44 | 160.47 | 160.87 | 2,735,027 | -0.68(-0.42%) |
Dec 18, 2019 | 161.12 | 162.53 | 160.03 | 161.55 | 4,176,696 | +0.75(+0.47%) |
Dec 17, 2019 | 162.93 | 163.76 | 160.51 | 160.80 | 3,879,302 | -2.45(-1.50%) |
Dec 16, 2019 | 161.61 | 163.93 | 161.37 | 163.25 | 3,999,736 | +2.77(+1.73%) |
Dec 13, 2019 | 159.38 | 160.93 | 157.87 | 160.47 | 3,135,685 | +1.64(+1.03%) |
Dec 12, 2019 | 157.81 | 159.83 | 156.97 | 158.83 | 3,726,222 | +0.70(+0.44%) |
Dec 11, 2019 | 156.62 | 158.34 | 155.92 | 158.13 | 2,223,839 | +2.36(+1.51%) |
Dec 10, 2019 | 154.85 | 156.37 | 154.22 | 155.78 | 1,998,538 | +0.44(+0.29%) |
Dec 09, 2019 | 155.27 | 156.44 | 154.57 | 155.33 | 2,293,446 | -0.58(-0.37%) |
Dec 06, 2019 | 156.19 | 157.84 | 155.72 | 155.91 | 2,343,048 | +1.37(+0.89%) |
Dec 05, 2019 | 155.56 | 155.81 | 153.52 | 154.54 | 2,920,785 | -0.88(-0.57%) |
Dec 04, 2019 | 153.35 | 156.72 | 153.15 | 155.42 | 3,996,842 | +3.14(+2.06%) |
Dec 03, 2019 | 154.91 | 155.07 | 151.52 | 152.29 | 4,714,001 | -4.53(-2.89%) |