Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 140.22 | 145.74 | 137.58 | 141.43 | 5,017,357 | -2.55(-1.77%) |
Feb 27, 2020 | 149.95 | 151.69 | 143.92 | 143.98 | 3,110,913 | -8.04(-5.29%) |
Feb 26, 2020 | 154.46 | 156.11 | 151.93 | 152.02 | 2,538,042 | -0.78(-0.51%) |
Feb 25, 2020 | 159.63 | 160.40 | 152.54 | 152.80 | 2,851,714 | -6.73(-4.22%) |
Feb 24, 2020 | 160.66 | 161.94 | 158.94 | 159.53 | 2,217,568 | -3.69(-2.26%) |
Feb 21, 2020 | 164.34 | 164.91 | 162.10 | 163.22 | 3,871,389 | -2.00(-1.21%) |
Feb 20, 2020 | 165.13 | 166.12 | 163.15 | 165.22 | 1,642,887 | -0.44(-0.27%) |
Feb 19, 2020 | 164.97 | 166.11 | 164.69 | 165.66 | 1,779,428 | +1.21(+0.73%) |
Feb 18, 2020 | 165.76 | 166.64 | 164.28 | 164.45 | 1,654,556 | -1.21(-0.73%) |
Feb 14, 2020 | 164.66 | 165.69 | 163.97 | 165.66 | 1,713,919 | +0.69(+0.42%) |
Feb 13, 2020 | 162.21 | 165.42 | 161.84 | 164.97 | 2,094,018 | +2.26(+1.39%) |
Feb 12, 2020 | 163.32 | 165.29 | 161.68 | 162.72 | 2,869,271 | +0.06(+0.03%) |
Feb 11, 2020 | 164.75 | 164.75 | 162.50 | 162.66 | 1,733,258 | -1.27(-0.78%) |
Feb 10, 2020 | 163.29 | 164.35 | 162.97 | 163.93 | 2,356,440 | +0.24(+0.15%) |
Feb 07, 2020 | 164.32 | 164.43 | 163.13 | 163.69 | 2,529,029 | -1.06(-0.64%) |
Feb 06, 2020 | 164.29 | 164.95 | 163.42 | 164.75 | 1,751,445 | +1.50(+0.92%) |
Feb 05, 2020 | 163.03 | 163.61 | 161.60 | 163.26 | 2,926,960 | +2.47(+1.53%) |
Feb 04, 2020 | 161.47 | 162.75 | 159.76 | 160.79 | 3,745,582 | +1.81(+1.14%) |
Feb 03, 2020 | 158.92 | 160.10 | 158.11 | 158.98 | 2,366,364 | +2.33(+1.49%) |
Jan 31, 2020 | 159.49 | 160.35 | 156.15 | 156.65 | 3,628,716 | -3.30(-2.07%) |
Jan 30, 2020 | 154.43 | 160.02 | 153.86 | 159.95 | 2,988,737 | +3.62(+2.32%) |
Jan 29, 2020 | 157.07 | 159.29 | 156.23 | 156.33 | 4,204,448 | -6.64(-4.07%) |
Jan 28, 2020 | 160.89 | 163.57 | 160.77 | 162.96 | 1,795,480 | +2.34(+1.46%) |
Jan 27, 2020 | 160.12 | 161.44 | 159.48 | 160.62 | 1,775,156 | -1.34(-0.83%) |
Jan 24, 2020 | 163.45 | 163.54 | 161.03 | 161.97 | 1,834,380 | -0.57(-0.35%) |
Jan 23, 2020 | 162.48 | 163.11 | 161.78 | 162.53 | 1,663,398 | -0.46(-0.28%) |
Jan 22, 2020 | 162.98 | 164.42 | 161.95 | 162.99 | 2,253,997 | +1.95(+1.21%) |
Jan 21, 2020 | 159.90 | 162.32 | 159.90 | 161.04 | 2,206,141 | -0.61(-0.38%) |
Jan 17, 2020 | 160.89 | 161.69 | 160.04 | 161.66 | 3,083,413 | +1.82(+1.14%) |
Jan 16, 2020 | 158.91 | 159.89 | 158.06 | 159.84 | 2,495,855 | +1.89(+1.20%) |
Jan 15, 2020 | 157.27 | 159.48 | 157.03 | 157.95 | 2,313,613 | +1.44(+0.92%) |
Jan 14, 2020 | 157.31 | 157.53 | 155.84 | 156.50 | 1,846,966 | -1.03(-0.66%) |
Jan 13, 2020 | 156.77 | 157.63 | 156.38 | 157.53 | 1,013,877 | +1.16(+0.74%) |
Jan 10, 2020 | 157.21 | 157.21 | 155.96 | 156.37 | 1,059,861 | -0.11(-0.07%) |
Jan 09, 2020 | 155.72 | 156.60 | 155.49 | 156.48 | 1,301,600 | +1.37(+0.88%) |
Jan 08, 2020 | 154.27 | 155.84 | 153.71 | 155.11 | 1,833,186 | +1.44(+0.94%) |
Jan 07, 2020 | 154.73 | 154.88 | 153.50 | 153.67 | 2,055,716 | -1.88(-1.21%) |
Jan 06, 2020 | 154.54 | 155.69 | 154.30 | 155.55 | 1,319,420 | +0.21(+0.14%) |
Jan 03, 2020 | 153.60 | 155.79 | 153.60 | 155.34 | 1,094,107 | -0.33(-0.21%) |
Jan 02, 2020 | 157.17 | 157.21 | 154.65 | 155.67 | 1,493,039 | -0.17(-0.11%) |
Dec 31, 2019 | 154.66 | 155.98 | 154.66 | 155.84 | 987,978 | +0.83(+0.54%) |
Dec 30, 2019 | 155.84 | 156.16 | 154.49 | 155.00 | 948,669 | -1.08(-0.69%) |
Dec 27, 2019 | 156.08 | 156.25 | 155.15 | 156.08 | 898,699 | +0.38(+0.25%) |
Dec 26, 2019 | 155.70 | 156.13 | 154.99 | 155.70 | 1,874,977 | +0.40(+0.26%) |
Dec 24, 2019 | 155.33 | 155.66 | 154.78 | 155.30 | 383,156 | -0.10(-0.06%) |
Dec 23, 2019 | 156.54 | 156.62 | 155.14 | 155.40 | 1,247,167 | -0.98(-0.63%) |
Dec 20, 2019 | 155.63 | 156.58 | 153.76 | 156.37 | 4,318,660 | +2.15(+1.39%) |
Dec 19, 2019 | 152.87 | 154.82 | 152.40 | 154.23 | 2,105,980 | +1.08(+0.70%) |
Dec 18, 2019 | 153.90 | 155.14 | 152.86 | 153.15 | 2,264,689 | -0.69(-0.45%) |
Dec 17, 2019 | 154.29 | 154.87 | 153.59 | 153.84 | 2,011,849 | -0.25(-0.16%) |
Dec 16, 2019 | 154.61 | 155.07 | 153.99 | 154.09 | 2,630,269 | +0.30(+0.20%) |
Dec 13, 2019 | 152.35 | 153.91 | 151.73 | 153.79 | 1,431,420 | +1.00(+0.66%) |
Dec 12, 2019 | 151.96 | 153.14 | 151.02 | 152.78 | 2,112,833 | +0.76(+0.50%) |
Dec 11, 2019 | 152.77 | 153.00 | 151.36 | 152.02 | 1,370,479 | -1.08(-0.71%) |
Dec 10, 2019 | 153.69 | 153.83 | 152.86 | 153.10 | 1,675,896 | -0.58(-0.38%) |
Dec 09, 2019 | 154.24 | 154.63 | 153.45 | 153.69 | 1,651,069 | -0.83(-0.54%) |
Dec 06, 2019 | 154.18 | 155.07 | 154.08 | 154.51 | 1,430,231 | +1.47(+0.96%) |
Dec 05, 2019 | 153.52 | 153.63 | 152.28 | 153.04 | 1,923,129 | -0.19(-0.12%) |
Dec 04, 2019 | 151.91 | 153.50 | 151.66 | 153.23 | 2,050,238 | +1.31(+0.86%) |
Dec 03, 2019 | 151.60 | 152.21 | 151.10 | 151.92 | 3,248,165 | -1.33(-0.87%) |