Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.82 | 144.38 | 138.89 | 142.20 | 8,075,874 | -2.43(-1.68%) |
Feb 27, 2020 | 147.38 | 150.61 | 144.62 | 144.63 | 4,308,958 | -5.05(-3.38%) |
Feb 26, 2020 | 148.91 | 152.95 | 148.02 | 149.68 | 3,256,724 | +0.53(+0.36%) |
Feb 25, 2020 | 154.91 | 155.40 | 148.27 | 149.15 | 3,241,090 | -5.08(-3.30%) |
Feb 24, 2020 | 152.74 | 156.49 | 152.74 | 154.24 | 2,508,480 | -4.98(-3.13%) |
Feb 21, 2020 | 156.69 | 159.41 | 156.31 | 159.21 | 1,978,298 | +1.59(+1.01%) |
Feb 20, 2020 | 160.79 | 161.10 | 156.11 | 157.62 | 2,469,497 | -3.59(-2.23%) |
Feb 19, 2020 | 161.73 | 162.08 | 160.01 | 161.21 | 2,686,649 | -0.09(-0.06%) |
Feb 18, 2020 | 163.55 | 163.66 | 160.64 | 161.30 | 1,948,801 | -1.92(-1.17%) |
Feb 14, 2020 | 160.74 | 163.22 | 160.33 | 163.22 | 1,661,071 | +2.49(+1.55%) |
Feb 13, 2020 | 160.56 | 161.09 | 159.28 | 160.73 | 2,779,833 | -0.40(-0.25%) |
Feb 12, 2020 | 160.87 | 162.15 | 160.49 | 161.13 | 1,681,132 | +0.15(+0.09%) |
Feb 11, 2020 | 160.88 | 161.59 | 160.33 | 160.98 | 1,678,700 | +0.68(+0.42%) |
Feb 10, 2020 | 159.69 | 160.97 | 158.72 | 160.30 | 1,697,738 | +0.98(+0.62%) |
Feb 07, 2020 | 160.70 | 161.15 | 159.04 | 159.32 | 1,689,336 | -1.96(-1.21%) |
Feb 06, 2020 | 160.98 | 162.40 | 159.88 | 161.28 | 1,875,166 | +1.07(+0.67%) |
Feb 05, 2020 | 161.08 | 161.50 | 159.40 | 160.21 | 1,978,602 | +0.13(+0.08%) |
Feb 04, 2020 | 160.56 | 161.10 | 159.77 | 160.08 | 2,660,213 | +1.73(+1.09%) |
Feb 03, 2020 | 159.33 | 160.43 | 157.87 | 158.35 | 3,047,739 | +0.13(+0.08%) |
Jan 31, 2020 | 164.48 | 164.54 | 157.70 | 158.22 | 3,810,285 | -8.05(-4.84%) |
Jan 30, 2020 | 162.28 | 166.40 | 160.88 | 166.26 | 3,898,755 | +3.77(+2.32%) |
Jan 29, 2020 | 161.86 | 163.44 | 160.67 | 162.50 | 1,929,984 | +1.44(+0.89%) |
Jan 28, 2020 | 158.84 | 161.43 | 158.36 | 161.06 | 2,140,769 | +2.52(+1.59%) |
Jan 27, 2020 | 158.00 | 159.20 | 156.98 | 158.54 | 2,386,951 | -1.03(-0.65%) |
Jan 24, 2020 | 160.62 | 160.82 | 158.96 | 159.58 | 2,003,717 | -0.23(-0.14%) |
Jan 23, 2020 | 160.92 | 161.33 | 159.53 | 159.80 | 2,189,402 | -1.27(-0.79%) |
Jan 22, 2020 | 161.16 | 161.83 | 160.39 | 161.07 | 1,913,945 | +0.06(+0.04%) |
Jan 21, 2020 | 160.23 | 161.47 | 159.92 | 161.01 | 2,331,541 | +0.64(+0.40%) |
Jan 17, 2020 | 159.58 | 160.48 | 158.81 | 160.37 | 2,652,507 | +1.52(+0.96%) |
Jan 16, 2020 | 158.99 | 159.29 | 157.81 | 158.85 | 2,467,696 | +0.70(+0.44%) |
Jan 15, 2020 | 158.89 | 159.69 | 157.63 | 158.15 | 2,704,757 | -0.58(-0.37%) |
Jan 14, 2020 | 157.23 | 159.32 | 156.73 | 158.73 | 3,092,055 | +1.79(+1.14%) |
Jan 13, 2020 | 155.84 | 157.12 | 155.56 | 156.94 | 2,311,399 | +1.43(+0.92%) |
Jan 10, 2020 | 155.63 | 155.97 | 154.78 | 155.51 | 2,028,831 | +0.44(+0.29%) |
Jan 09, 2020 | 154.39 | 156.22 | 153.81 | 155.07 | 2,140,215 | +1.36(+0.88%) |
Jan 08, 2020 | 154.71 | 155.14 | 153.69 | 153.72 | 2,834,834 | +0.16(+0.10%) |
Jan 07, 2020 | 152.47 | 154.09 | 151.56 | 153.56 | 2,020,461 | +1.49(+0.98%) |
Jan 06, 2020 | 150.92 | 152.21 | 150.74 | 152.06 | 2,795,418 | +0.45(+0.30%) |
Jan 03, 2020 | 150.90 | 152.75 | 149.92 | 151.61 | 2,368,020 | -0.94(-0.62%) |
Jan 02, 2020 | 151.42 | 152.68 | 150.61 | 152.55 | 2,628,410 | +1.60(+1.06%) |
Dec 31, 2019 | 150.20 | 151.05 | 149.74 | 150.95 | 2,230,961 | +0.63(+0.42%) |
Dec 30, 2019 | 150.42 | 150.46 | 149.64 | 150.32 | 2,056,518 | -0.04(-0.03%) |
Dec 27, 2019 | 150.68 | 150.85 | 149.89 | 150.36 | 2,636,239 | +0.06(+0.04%) |
Dec 26, 2019 | 150.35 | 150.80 | 150.01 | 150.30 | 1,745,940 | -0.34(-0.23%) |
Dec 24, 2019 | 150.16 | 150.78 | 149.78 | 150.65 | 1,576,496 | +0.10(+0.07%) |
Dec 23, 2019 | 151.01 | 151.15 | 149.77 | 150.55 | 16,414,189 | +0.38(+0.26%) |
Dec 20, 2019 | 148.41 | 150.36 | 148.09 | 150.16 | 19,986,732 | +2.37(+1.60%) |
Dec 19, 2019 | 148.28 | 151.29 | 146.55 | 147.80 | 36,010,140 | +0.42(+0.29%) |
Dec 18, 2019 | 148.35 | 148.78 | 146.94 | 147.38 | 33,178,462 | -1.69(-1.13%) |
Dec 17, 2019 | 149.06 | 149.60 | 147.43 | 149.06 | 26,674,682 | +0.28(+0.19%) |
Dec 16, 2019 | 145.52 | 150.84 | 145.43 | 148.78 | 93,697,952 | +2.87(+1.97%) |
Dec 13, 2019 | 148.52 | 149.39 | 145.68 | 145.91 | 65,248,812 | -2.73(-1.84%) |
Dec 12, 2019 | 146.73 | 150.33 | 146.45 | 148.64 | 75,511,928 | +1.60(+1.09%) |
Dec 11, 2019 | 146.78 | 147.83 | 145.59 | 147.04 | 54,141,564 | +0.82(+0.56%) |
Dec 10, 2019 | 145.28 | 146.32 | 143.67 | 146.22 | 41,424,732 | +1.29(+0.89%) |
Dec 09, 2019 | 145.86 | 146.69 | 144.68 | 144.94 | 35,407,264 | -0.68(-0.47%) |
Dec 06, 2019 | 145.12 | 146.32 | 144.21 | 145.62 | 22,821,026 | +1.01(+0.70%) |
Dec 05, 2019 | 144.36 | 144.71 | 142.95 | 144.60 | 15,365,680 | -0.12(-0.08%) |
Dec 04, 2019 | 144.32 | 146.98 | 143.41 | 144.72 | 15,689,123 | +0.61(+0.42%) |
Dec 03, 2019 | 141.99 | 144.41 | 141.58 | 144.11 | 10,136,908 | +0.98(+0.69%) |