Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 148.42 | 152.11 | 147.10 | 151.98 | 3,137,311 | -2.13(-1.38%) |
Feb 27, 2020 | 156.03 | 160.31 | 153.67 | 154.11 | 2,242,041 | -5.31(-3.33%) |
Feb 26, 2020 | 162.62 | 163.05 | 159.14 | 159.42 | 1,847,003 | -1.45(-0.90%) |
Feb 25, 2020 | 166.69 | 166.88 | 159.99 | 160.87 | 2,066,263 | -4.96(-2.99%) |
Feb 24, 2020 | 167.02 | 167.78 | 164.84 | 165.82 | 1,828,365 | -5.91(-3.44%) |
Feb 21, 2020 | 170.99 | 172.02 | 170.43 | 171.73 | 1,251,546 | -0.38(-0.22%) |
Feb 20, 2020 | 169.59 | 172.88 | 169.47 | 172.11 | 1,155,838 | +2.24(+1.32%) |
Feb 19, 2020 | 169.32 | 170.47 | 168.73 | 169.87 | 1,075,365 | +0.95(+0.56%) |
Feb 18, 2020 | 169.84 | 169.88 | 167.82 | 168.92 | 859,639 | -1.25(-0.73%) |
Feb 14, 2020 | 171.20 | 171.20 | 168.59 | 170.17 | 844,631 | -1.10(-0.64%) |
Feb 13, 2020 | 170.87 | 171.76 | 170.19 | 171.27 | 727,710 | -0.54(-0.32%) |
Feb 12, 2020 | 170.08 | 172.16 | 169.54 | 171.81 | 1,080,870 | +2.30(+1.36%) |
Feb 11, 2020 | 167.39 | 170.03 | 167.17 | 169.51 | 1,133,782 | +2.98(+1.79%) |
Feb 10, 2020 | 165.82 | 166.64 | 165.03 | 166.53 | 1,002,894 | +0.27(+0.16%) |
Feb 07, 2020 | 167.29 | 167.80 | 165.71 | 166.26 | 1,100,084 | -2.29(-1.36%) |
Feb 06, 2020 | 168.61 | 168.93 | 167.08 | 168.55 | 1,184,568 | +0.28(+0.17%) |
Feb 05, 2020 | 167.40 | 168.27 | 166.26 | 168.27 | 1,749,394 | +3.38(+2.05%) |
Feb 04, 2020 | 162.48 | 165.49 | 161.94 | 164.89 | 1,300,705 | +5.05(+3.16%) |
Feb 03, 2020 | 159.05 | 163.19 | 158.14 | 159.84 | 2,095,305 | +1.34(+0.85%) |
Jan 31, 2020 | 161.15 | 162.57 | 158.43 | 158.50 | 3,389,674 | -2.65(-1.64%) |
Jan 30, 2020 | 157.59 | 161.23 | 157.54 | 161.15 | 1,818,818 | +1.89(+1.19%) |
Jan 29, 2020 | 160.17 | 161.22 | 158.79 | 159.26 | 1,355,902 | -0.04(-0.03%) |
Jan 28, 2020 | 157.81 | 160.12 | 156.64 | 159.30 | 1,256,752 | +2.26(+1.44%) |
Jan 27, 2020 | 156.73 | 158.28 | 154.34 | 157.04 | 1,353,764 | -2.65(-1.66%) |
Jan 24, 2020 | 163.05 | 163.05 | 158.75 | 159.70 | 1,207,388 | -2.99(-1.84%) |
Jan 23, 2020 | 159.76 | 162.85 | 158.57 | 162.69 | 1,580,461 | +1.89(+1.18%) |
Jan 22, 2020 | 162.23 | 162.53 | 160.31 | 160.80 | 1,270,630 | -0.34(-0.21%) |
Jan 21, 2020 | 162.34 | 162.80 | 160.71 | 161.13 | 1,298,116 | -2.31(-1.41%) |
Jan 17, 2020 | 163.18 | 163.70 | 162.26 | 163.44 | 2,367,859 | +0.58(+0.36%) |
Jan 16, 2020 | 162.62 | 163.05 | 161.57 | 162.86 | 1,218,987 | +1.25(+0.77%) |
Jan 15, 2020 | 161.61 | 162.41 | 160.35 | 161.61 | 1,393,350 | -0.21(-0.13%) |
Jan 14, 2020 | 162.78 | 163.35 | 161.43 | 161.82 | 1,244,172 | -1.07(-0.66%) |
Jan 13, 2020 | 161.77 | 162.93 | 161.42 | 162.89 | 771,060 | +1.43(+0.89%) |
Jan 10, 2020 | 162.61 | 163.65 | 161.25 | 161.46 | 1,277,710 | -1.26(-0.77%) |
Jan 09, 2020 | 162.55 | 162.87 | 161.34 | 162.72 | 1,395,828 | +0.81(+0.50%) |
Jan 08, 2020 | 161.47 | 162.56 | 160.69 | 161.91 | 1,289,892 | +0.84(+0.52%) |
Jan 07, 2020 | 160.93 | 161.59 | 159.60 | 161.07 | 1,263,236 | -0.66(-0.41%) |
Jan 06, 2020 | 161.28 | 161.77 | 160.15 | 161.73 | 1,752,249 | -0.52(-0.32%) |
Jan 03, 2020 | 161.88 | 163.11 | 160.79 | 162.25 | 1,546,300 | -2.33(-1.41%) |
Jan 02, 2020 | 163.19 | 164.59 | 162.13 | 164.57 | 1,388,261 | +1.86(+1.14%) |
Dec 31, 2019 | 162.51 | 163.14 | 162.06 | 162.72 | 900,822 | -0.25(-0.16%) |
Dec 30, 2019 | 163.29 | 163.69 | 162.47 | 162.97 | 808,833 | -0.13(-0.08%) |
Dec 27, 2019 | 163.79 | 164.19 | 162.66 | 163.10 | 684,517 | -0.14(-0.08%) |
Dec 26, 2019 | 162.71 | 163.24 | 162.01 | 163.24 | 523,330 | +0.99(+0.61%) |
Dec 24, 2019 | 163.08 | 163.13 | 161.82 | 162.25 | 302,169 | -0.80(-0.49%) |
Dec 23, 2019 | 162.46 | 163.06 | 161.95 | 163.05 | 897,074 | +0.68(+0.42%) |
Dec 20, 2019 | 162.43 | 162.53 | 160.84 | 162.37 | 2,979,605 | +1.67(+1.04%) |
Dec 19, 2019 | 160.90 | 161.30 | 160.15 | 160.70 | 1,159,162 | -0.39(-0.24%) |
Dec 18, 2019 | 160.31 | 161.36 | 159.49 | 161.09 | 1,548,625 | +0.98(+0.61%) |
Dec 17, 2019 | 159.83 | 161.41 | 159.49 | 160.11 | 1,306,259 | +0.30(+0.19%) |
Dec 16, 2019 | 160.66 | 161.10 | 159.58 | 159.81 | 979,384 | +0.18(+0.11%) |
Dec 13, 2019 | 161.33 | 162.47 | 159.19 | 159.63 | 1,224,335 | -1.65(-1.02%) |
Dec 12, 2019 | 159.21 | 161.89 | 158.69 | 161.28 | 1,023,594 | +2.01(+1.26%) |
Dec 11, 2019 | 157.69 | 159.39 | 157.13 | 159.27 | 1,105,883 | +2.18(+1.39%) |
Dec 10, 2019 | 157.07 | 158.22 | 156.14 | 157.09 | 907,208 | +0.02(+0.01%) |
Dec 09, 2019 | 156.59 | 157.47 | 156.41 | 157.07 | 814,467 | +0.22(+0.14%) |
Dec 06, 2019 | 157.13 | 158.08 | 156.77 | 156.86 | 1,045,099 | +1.30(+0.83%) |
Dec 05, 2019 | 154.81 | 155.90 | 153.99 | 155.56 | 1,088,128 | +1.00(+0.65%) |
Dec 04, 2019 | 154.84 | 157.02 | 154.16 | 154.56 | 1,473,070 | +0.84(+0.55%) |
Dec 03, 2019 | 153.40 | 154.08 | 152.25 | 153.72 | 1,485,002 | -1.23(-0.80%) |