Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 146.73 | 157.61 | 146.34 | 155.97 | 100,829,288 | +3.69(+2.42%) |
Feb 27, 2020 | 157.24 | 160.81 | 152.09 | 152.29 | 96,636,608 | -11.54(-7.05%) |
Feb 26, 2020 | 163.39 | 166.81 | 161.94 | 163.83 | 58,380,176 | +2.02(+1.25%) |
Feb 25, 2020 | 167.71 | 168.33 | 161.41 | 161.81 | 70,569,592 | -2.72(-1.65%) |
Feb 24, 2020 | 161.52 | 168.05 | 157.15 | 164.53 | 70,838,600 | -7.41(-4.31%) |
Feb 21, 2020 | 176.35 | 176.66 | 170.65 | 171.94 | 50,480,648 | -5.61(-3.16%) |
Feb 20, 2020 | 179.99 | 180.28 | 174.35 | 177.55 | 38,169,168 | -2.75(-1.53%) |
Feb 19, 2020 | 181.06 | 181.17 | 179.52 | 180.30 | 31,041,436 | +0.54(+0.30%) |
Feb 18, 2020 | 178.20 | 180.22 | 178.10 | 179.76 | 28,949,944 | +1.80(+1.01%) |
Feb 14, 2020 | 175.94 | 178.02 | 175.37 | 177.96 | 24,110,832 | +1.58(+0.89%) |
Feb 13, 2020 | 175.78 | 178.81 | 175.58 | 176.38 | 36,711,572 | -0.96(-0.54%) |
Feb 12, 2020 | 178.18 | 178.44 | 174.60 | 177.34 | 48,905,956 | +0.26(+0.15%) |
Feb 11, 2020 | 183.05 | 183.10 | 176.18 | 177.09 | 55,284,756 | -4.09(-2.26%) |
Feb 10, 2020 | 176.26 | 181.31 | 175.94 | 181.18 | 37,273,800 | +4.62(+2.62%) |
Feb 07, 2020 | 175.56 | 178.23 | 175.20 | 176.56 | 34,921,360 | +0.25(+0.14%) |
Feb 06, 2020 | 173.75 | 176.49 | 172.88 | 176.31 | 28,858,446 | +3.58(+2.07%) |
Feb 05, 2020 | 176.69 | 176.86 | 171.30 | 172.73 | 40,767,076 | -0.21(-0.12%) |
Feb 04, 2020 | 170.08 | 173.44 | 169.28 | 172.94 | 37,896,024 | +5.51(+3.29%) |
Feb 03, 2020 | 163.63 | 167.54 | 163.61 | 167.43 | 31,360,252 | +3.98(+2.44%) |
Jan 31, 2020 | 165.34 | 165.53 | 162.82 | 163.44 | 37,643,496 | -2.45(-1.48%) |
Jan 30, 2020 | 167.11 | 167.11 | 163.98 | 165.89 | 53,696,248 | +4.55(+2.82%) |
Jan 29, 2020 | 161.15 | 162.02 | 159.08 | 161.34 | 36,154,048 | +2.48(+1.56%) |
Jan 28, 2020 | 157.25 | 159.15 | 156.57 | 158.86 | 25,853,618 | +3.18(+2.04%) |
Jan 27, 2020 | 154.72 | 156.87 | 153.81 | 155.69 | 33,376,934 | -2.78(-1.75%) |
Jan 24, 2020 | 160.83 | 160.85 | 157.89 | 158.46 | 25,952,876 | -1.61(-1.01%) |
Jan 23, 2020 | 159.56 | 160.15 | 158.68 | 160.07 | 20,459,308 | +0.98(+0.62%) |
Jan 22, 2020 | 160.73 | 160.81 | 159.07 | 159.09 | 25,110,942 | -0.77(-0.48%) |
Jan 21, 2020 | 160.03 | 161.48 | 159.79 | 159.86 | 30,727,060 | -0.58(-0.36%) |
Jan 17, 2020 | 160.75 | 160.79 | 158.83 | 160.44 | 35,798,952 | +0.14(+0.09%) |
Jan 16, 2020 | 157.80 | 159.61 | 157.49 | 160.29 | 24,813,000 | +3.62(+2.31%) |
Jan 15, 2020 | 156.14 | 157.40 | 156.09 | 156.67 | 22,280,156 | +1.01(+0.65%) |
Jan 14, 2020 | 156.88 | 157.08 | 155.27 | 155.67 | 24,452,508 | -1.10(-0.70%) |
Jan 13, 2020 | 155.31 | 156.80 | 154.83 | 156.77 | 22,524,656 | +1.86(+1.20%) |
Jan 10, 2020 | 156.33 | 156.71 | 154.75 | 154.91 | 21,594,918 | -0.72(-0.46%) |
Jan 09, 2020 | 155.39 | 155.74 | 154.61 | 155.63 | 22,273,602 | +1.92(+1.25%) |
Jan 08, 2020 | 152.59 | 154.39 | 151.65 | 153.71 | 28,899,288 | +2.41(+1.59%) |
Jan 07, 2020 | 152.97 | 153.30 | 151.05 | 151.30 | 22,538,302 | -1.39(-0.91%) |
Jan 06, 2020 | 150.82 | 152.76 | 150.27 | 152.69 | 21,677,660 | +0.39(+0.26%) |
Jan 03, 2020 | 152.01 | 153.57 | 151.76 | 152.30 | 21,998,716 | -1.92(-1.25%) |
Jan 02, 2020 | 152.45 | 154.32 | 152.02 | 154.22 | 23,561,592 | +2.80(+1.85%) |
Dec 31, 2019 | 150.52 | 151.48 | 150.21 | 151.41 | 19,157,120 | +0.11(+0.07%) |
Dec 30, 2019 | 152.65 | 152.68 | 150.48 | 151.31 | 17,027,458 | -1.32(-0.86%) |
Dec 27, 2019 | 153.09 | 153.19 | 151.91 | 152.62 | 19,178,992 | +0.28(+0.18%) |
Dec 26, 2019 | 151.28 | 152.40 | 151.12 | 152.34 | 15,123,656 | +1.24(+0.82%) |
Dec 24, 2019 | 151.20 | 151.42 | 150.85 | 151.10 | 9,362,391 | -0.03(-0.02%) |
Dec 23, 2019 | 151.82 | 151.82 | 151.00 | 151.13 | 18,454,178 | +0.00(+0.00%) |
Dec 20, 2019 | 151.08 | 152.17 | 150.06 | 151.13 | 55,825,436 | +1.63(+1.09%) |
Dec 19, 2019 | 147.86 | 149.56 | 147.62 | 149.50 | 25,995,396 | +1.29(+0.87%) |
Dec 18, 2019 | 148.15 | 149.28 | 148.03 | 148.22 | 25,131,204 | -0.31(-0.21%) |
Dec 17, 2019 | 149.25 | 149.50 | 148.29 | 148.52 | 26,482,446 | -0.81(-0.54%) |
Dec 16, 2019 | 148.93 | 149.68 | 148.65 | 149.33 | 25,146,996 | +0.96(+0.65%) |
Dec 13, 2019 | 146.90 | 148.71 | 146.74 | 148.37 | 24,840,420 | +1.24(+0.84%) |
Dec 12, 2019 | 145.60 | 147.32 | 145.00 | 147.13 | 25,636,180 | +1.48(+1.01%) |
Dec 11, 2019 | 145.50 | 145.81 | 144.34 | 145.65 | 19,639,718 | +0.55(+0.38%) |
Dec 10, 2019 | 145.26 | 145.83 | 144.75 | 145.10 | 17,160,340 | -0.22(-0.15%) |
Dec 09, 2019 | 145.05 | 146.14 | 144.89 | 145.32 | 17,380,356 | -0.38(-0.26%) |
Dec 06, 2019 | 144.97 | 145.81 | 144.28 | 145.70 | 17,091,876 | +1.75(+1.21%) |
Dec 05, 2019 | 144.07 | 144.33 | 143.52 | 143.95 | 18,611,388 | +0.08(+0.05%) |
Dec 04, 2019 | 144.15 | 144.19 | 143.25 | 143.88 | 18,304,826 | +0.52(+0.36%) |
Dec 03, 2019 | 141.61 | 143.47 | 140.80 | 143.36 | 26,230,654 | -0.23(-0.16%) |