Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 140.21 | 145.73 | 137.57 | 141.42 | 5,017,657 | -2.55(-1.77%) |
Feb 27, 2020 | 149.94 | 151.69 | 143.91 | 143.97 | 3,111,099 | -8.04(-5.29%) |
Feb 26, 2020 | 154.46 | 156.10 | 151.92 | 152.01 | 2,538,193 | -0.78(-0.51%) |
Feb 25, 2020 | 159.62 | 160.39 | 152.53 | 152.79 | 2,851,884 | -6.73(-4.22%) |
Feb 24, 2020 | 160.65 | 161.93 | 158.93 | 159.52 | 2,217,700 | -3.69(-2.26%) |
Feb 21, 2020 | 164.32 | 164.90 | 162.09 | 163.21 | 3,871,620 | -2.00(-1.21%) |
Feb 20, 2020 | 165.12 | 166.11 | 163.14 | 165.21 | 1,642,985 | -0.44(-0.26%) |
Feb 19, 2020 | 164.97 | 166.10 | 164.68 | 165.65 | 1,779,535 | +1.21(+0.73%) |
Feb 18, 2020 | 165.75 | 166.63 | 164.27 | 164.44 | 1,654,654 | -1.21(-0.73%) |
Feb 14, 2020 | 164.65 | 165.68 | 163.96 | 165.65 | 1,714,021 | +0.69(+0.42%) |
Feb 13, 2020 | 162.20 | 165.41 | 161.83 | 164.97 | 2,094,143 | +2.26(+1.39%) |
Feb 12, 2020 | 163.31 | 165.28 | 161.68 | 162.71 | 2,869,442 | +0.05(+0.03%) |
Feb 11, 2020 | 164.74 | 164.74 | 162.49 | 162.65 | 1,733,362 | -1.27(-0.77%) |
Feb 10, 2020 | 163.28 | 164.34 | 162.96 | 163.92 | 2,356,581 | +0.24(+0.15%) |
Feb 07, 2020 | 164.31 | 164.42 | 163.12 | 163.69 | 2,529,180 | -1.06(-0.64%) |
Feb 06, 2020 | 164.28 | 164.94 | 163.41 | 164.75 | 1,751,550 | +1.50(+0.92%) |
Feb 05, 2020 | 163.02 | 163.60 | 161.59 | 163.25 | 2,927,135 | +2.47(+1.54%) |
Feb 04, 2020 | 161.46 | 162.74 | 159.75 | 160.78 | 3,745,806 | +1.81(+1.14%) |
Feb 03, 2020 | 158.91 | 160.09 | 158.10 | 158.97 | 2,366,506 | +2.33(+1.49%) |
Jan 31, 2020 | 159.48 | 160.34 | 156.14 | 156.64 | 3,628,933 | -3.30(-2.07%) |
Jan 30, 2020 | 154.42 | 160.01 | 153.85 | 159.94 | 2,988,916 | +3.62(+2.32%) |
Jan 29, 2020 | 157.06 | 159.28 | 156.22 | 156.32 | 4,204,699 | -6.64(-4.07%) |
Jan 28, 2020 | 160.88 | 163.56 | 160.76 | 162.95 | 1,795,587 | +2.34(+1.46%) |
Jan 27, 2020 | 160.11 | 161.43 | 159.47 | 160.62 | 1,775,262 | -1.34(-0.83%) |
Jan 24, 2020 | 163.44 | 163.53 | 161.02 | 161.96 | 1,834,489 | -0.57(-0.35%) |
Jan 23, 2020 | 162.47 | 163.10 | 161.78 | 162.53 | 1,663,498 | -0.46(-0.28%) |
Jan 22, 2020 | 162.97 | 164.41 | 161.94 | 162.98 | 2,254,132 | +1.95(+1.21%) |
Jan 21, 2020 | 159.89 | 162.31 | 159.89 | 161.03 | 2,206,273 | -0.61(-0.38%) |
Jan 17, 2020 | 160.88 | 161.68 | 160.03 | 161.65 | 3,083,597 | +1.82(+1.14%) |
Jan 16, 2020 | 158.90 | 159.88 | 158.05 | 159.83 | 2,496,004 | +1.89(+1.20%) |
Jan 15, 2020 | 157.26 | 159.47 | 157.02 | 157.94 | 2,313,751 | +1.44(+0.92%) |
Jan 14, 2020 | 157.31 | 157.52 | 155.83 | 156.49 | 1,847,077 | -1.03(-0.66%) |
Jan 13, 2020 | 156.76 | 157.63 | 156.37 | 157.53 | 1,013,938 | +1.16(+0.74%) |
Jan 10, 2020 | 157.20 | 157.20 | 155.95 | 156.37 | 1,059,925 | -0.11(-0.07%) |
Jan 09, 2020 | 155.72 | 156.59 | 155.48 | 156.47 | 1,301,678 | +1.37(+0.88%) |
Jan 08, 2020 | 154.26 | 155.84 | 153.70 | 155.10 | 1,833,296 | +1.45(+0.94%) |
Jan 07, 2020 | 154.72 | 154.88 | 153.50 | 153.66 | 2,055,838 | -1.88(-1.21%) |
Jan 06, 2020 | 154.53 | 155.68 | 154.29 | 155.54 | 1,319,498 | +0.21(+0.14%) |
Jan 03, 2020 | 153.60 | 155.78 | 153.60 | 155.33 | 1,094,172 | -0.33(-0.21%) |
Jan 02, 2020 | 157.16 | 157.20 | 154.64 | 155.66 | 1,493,128 | -0.16(-0.11%) |
Dec 31, 2019 | 154.66 | 155.97 | 154.66 | 155.83 | 988,037 | +0.83(+0.54%) |
Dec 30, 2019 | 155.84 | 156.15 | 154.48 | 154.99 | 948,726 | -1.08(-0.69%) |
Dec 27, 2019 | 156.07 | 156.24 | 155.14 | 156.07 | 898,753 | +0.38(+0.25%) |
Dec 26, 2019 | 155.69 | 156.12 | 154.99 | 155.69 | 1,875,089 | +0.40(+0.26%) |
Dec 24, 2019 | 155.32 | 155.65 | 154.77 | 155.29 | 383,179 | -0.10(-0.06%) |
Dec 23, 2019 | 156.53 | 156.61 | 155.13 | 155.39 | 1,247,241 | -0.98(-0.63%) |
Dec 20, 2019 | 155.62 | 156.57 | 153.75 | 156.37 | 4,318,918 | +2.15(+1.39%) |
Dec 19, 2019 | 152.86 | 154.81 | 152.39 | 154.22 | 2,106,106 | +1.08(+0.70%) |
Dec 18, 2019 | 153.89 | 155.13 | 152.85 | 153.14 | 2,264,824 | -0.69(-0.45%) |
Dec 17, 2019 | 154.28 | 154.86 | 153.58 | 153.83 | 2,011,970 | -0.25(-0.16%) |
Dec 16, 2019 | 154.60 | 155.06 | 153.98 | 154.08 | 2,630,426 | +0.30(+0.20%) |
Dec 13, 2019 | 152.34 | 153.90 | 151.72 | 153.78 | 1,431,506 | +1.00(+0.66%) |
Dec 12, 2019 | 151.95 | 153.13 | 151.01 | 152.77 | 2,112,960 | +0.76(+0.50%) |
Dec 11, 2019 | 152.76 | 152.99 | 151.35 | 152.01 | 1,370,561 | -1.08(-0.71%) |
Dec 10, 2019 | 153.68 | 153.82 | 152.85 | 153.10 | 1,675,996 | -0.58(-0.38%) |
Dec 09, 2019 | 154.23 | 154.62 | 153.44 | 153.68 | 1,651,168 | -0.83(-0.54%) |
Dec 06, 2019 | 154.17 | 155.06 | 154.07 | 154.50 | 1,430,316 | +1.47(+0.96%) |
Dec 05, 2019 | 153.51 | 153.62 | 152.27 | 153.03 | 1,923,244 | -0.19(-0.12%) |
Dec 04, 2019 | 151.91 | 153.50 | 151.65 | 153.22 | 2,050,360 | +1.31(+0.86%) |
Dec 03, 2019 | 151.59 | 152.20 | 151.09 | 151.91 | 3,248,359 | -1.33(-0.87%) |