Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 149.58 | 153.35 | 148.03 | 153.11 | 1,147,033 | +1.61(+1.06%) |
Feb 27, 2020 | 153.44 | 156.62 | 151.21 | 151.50 | 833,802 | -3.70(-2.38%) |
Feb 26, 2020 | 157.13 | 159.55 | 155.16 | 155.20 | 730,727 | -1.56(-1.00%) |
Feb 25, 2020 | 160.15 | 160.49 | 156.50 | 156.76 | 787,717 | -1.44(-0.91%) |
Feb 24, 2020 | 157.12 | 160.25 | 157.10 | 158.20 | 1,224,925 | -9.62(-5.73%) |
Feb 21, 2020 | 171.14 | 171.14 | 167.62 | 167.81 | 459,410 | -4.81(-2.78%) |
Feb 20, 2020 | 173.71 | 174.60 | 171.62 | 172.62 | 502,514 | -1.32(-0.76%) |
Feb 19, 2020 | 175.06 | 175.63 | 173.68 | 173.94 | 456,591 | +1.50(+0.87%) |
Feb 18, 2020 | 171.44 | 173.65 | 171.42 | 172.44 | 513,064 | +4.28(+2.55%) |
Feb 14, 2020 | 167.88 | 168.60 | 167.39 | 168.16 | 266,744 | +0.92(+0.55%) |
Feb 13, 2020 | 166.34 | 167.81 | 166.07 | 167.24 | 344,944 | -1.44(-0.85%) |
Feb 12, 2020 | 167.37 | 169.06 | 167.29 | 168.68 | 269,393 | +2.55(+1.54%) |
Feb 11, 2020 | 164.89 | 166.51 | 164.74 | 166.13 | 316,857 | +3.50(+2.15%) |
Feb 10, 2020 | 162.84 | 163.08 | 161.52 | 162.62 | 329,129 | +0.77(+0.47%) |
Feb 07, 2020 | 162.50 | 163.35 | 161.81 | 161.86 | 408,720 | -1.98(-1.21%) |
Feb 06, 2020 | 162.66 | 165.05 | 162.10 | 163.84 | 528,219 | +0.89(+0.55%) |
Feb 05, 2020 | 164.55 | 164.84 | 161.93 | 162.94 | 858,925 | -0.63(-0.39%) |
Feb 04, 2020 | 163.30 | 164.06 | 159.57 | 163.57 | 1,572,829 | -1.67(-1.01%) |
Feb 03, 2020 | 163.70 | 171.39 | 163.37 | 165.24 | 560,739 | +1.39(+0.85%) |
Jan 31, 2020 | 164.43 | 165.41 | 163.60 | 163.85 | 615,501 | -3.55(-2.12%) |
Jan 30, 2020 | 165.47 | 167.49 | 165.04 | 167.41 | 347,496 | -0.17(-0.10%) |
Jan 29, 2020 | 167.05 | 168.08 | 166.22 | 167.57 | 291,633 | +1.36(+0.82%) |
Jan 28, 2020 | 164.53 | 167.01 | 164.47 | 166.21 | 248,452 | +3.11(+1.90%) |
Jan 27, 2020 | 162.48 | 163.71 | 161.72 | 163.11 | 467,696 | -4.30(-2.57%) |
Jan 24, 2020 | 168.67 | 168.90 | 166.81 | 167.41 | 202,660 | +0.21(+0.13%) |
Jan 23, 2020 | 166.90 | 167.81 | 165.71 | 167.19 | 276,636 | -0.84(-0.50%) |
Jan 22, 2020 | 169.85 | 170.12 | 167.50 | 168.03 | 284,897 | -1.00(-0.59%) |
Jan 21, 2020 | 167.28 | 169.17 | 166.63 | 169.03 | 373,744 | +0.20(+0.12%) |
Jan 17, 2020 | 169.84 | 170.24 | 168.28 | 168.82 | 196,478 | +0.51(+0.31%) |
Jan 16, 2020 | 167.50 | 168.31 | 165.56 | 168.31 | 510,256 | +0.81(+0.48%) |
Jan 15, 2020 | 167.87 | 168.23 | 166.78 | 167.50 | 1,013,173 | +1.00(+0.60%) |
Jan 14, 2020 | 168.56 | 168.96 | 166.16 | 166.50 | 498,352 | -2.66(-1.57%) |
Jan 13, 2020 | 167.63 | 169.16 | 167.10 | 169.16 | 386,965 | +2.89(+1.74%) |
Jan 10, 2020 | 169.29 | 169.39 | 165.32 | 166.27 | 620,343 | +1.36(+0.82%) |
Jan 09, 2020 | 165.74 | 165.97 | 164.03 | 164.91 | 292,100 | +1.33(+0.81%) |
Jan 08, 2020 | 162.13 | 164.00 | 161.85 | 163.58 | 269,298 | +3.22(+2.01%) |
Jan 07, 2020 | 161.10 | 161.24 | 160.32 | 160.36 | 318,719 | -0.61(-0.38%) |
Jan 06, 2020 | 159.91 | 161.40 | 159.91 | 160.97 | 175,088 | -0.85(-0.53%) |
Jan 03, 2020 | 161.86 | 162.82 | 161.38 | 161.83 | 138,575 | -1.73(-1.06%) |
Jan 02, 2020 | 162.14 | 163.81 | 161.73 | 163.55 | 201,708 | +2.88(+1.79%) |
Dec 31, 2019 | 160.15 | 160.96 | 159.41 | 160.67 | 132,084 | +0.23(+0.15%) |
Dec 30, 2019 | 162.79 | 162.79 | 160.36 | 160.44 | 265,156 | -3.32(-2.03%) |
Dec 27, 2019 | 163.50 | 165.27 | 163.28 | 163.76 | 412,429 | +0.63(+0.39%) |
Dec 26, 2019 | 162.88 | 163.35 | 162.21 | 163.13 | 175,424 | +0.06(+0.04%) |
Dec 24, 2019 | 163.09 | 163.55 | 162.18 | 163.07 | 58,108 | -0.56(-0.34%) |
Dec 23, 2019 | 163.06 | 164.01 | 162.81 | 163.63 | 138,347 | +1.53(+0.95%) |
Dec 20, 2019 | 162.38 | 162.88 | 161.84 | 162.10 | 174,120 | +0.48(+0.29%) |
Dec 19, 2019 | 161.12 | 162.53 | 160.82 | 161.62 | 192,066 | -0.98(-0.60%) |
Dec 18, 2019 | 162.48 | 163.07 | 161.53 | 162.60 | 315,747 | +0.10(+0.06%) |
Dec 17, 2019 | 162.09 | 162.69 | 161.63 | 162.51 | 227,456 | +2.12(+1.32%) |
Dec 16, 2019 | 160.85 | 161.06 | 159.88 | 160.39 | 205,922 | +1.28(+0.81%) |
Dec 13, 2019 | 161.27 | 161.36 | 158.74 | 159.11 | 313,829 | -2.22(-1.38%) |
Dec 12, 2019 | 161.07 | 162.32 | 160.76 | 161.33 | 283,164 | +0.96(+0.60%) |
Dec 11, 2019 | 160.35 | 161.11 | 160.08 | 160.37 | 111,912 | +0.38(+0.24%) |
Dec 10, 2019 | 160.18 | 160.97 | 159.56 | 159.99 | 151,580 | +1.13(+0.71%) |
Dec 09, 2019 | 158.98 | 159.84 | 158.43 | 158.87 | 288,125 | -2.42(-1.50%) |
Dec 06, 2019 | 162.66 | 162.95 | 160.95 | 161.28 | 170,205 | -0.75(-0.46%) |
Dec 05, 2019 | 163.48 | 163.74 | 161.83 | 162.03 | 328,666 | -0.66(-0.41%) |
Dec 04, 2019 | 163.89 | 164.15 | 162.51 | 162.69 | 207,134 | -0.39(-0.24%) |
Dec 03, 2019 | 162.26 | 163.13 | 161.24 | 163.08 | 453,837 | +2.83(+1.76%) |