Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 154.05 | 156.73 | 149.31 | 152.65 | 1,681,832 | -4.81(-3.06%) |
Feb 27, 2020 | 157.62 | 162.20 | 156.73 | 157.46 | 1,204,396 | -1.75(-1.10%) |
Feb 26, 2020 | 159.57 | 161.66 | 159.00 | 159.21 | 1,129,371 | +0.55(+0.35%) |
Feb 25, 2020 | 161.42 | 162.62 | 157.65 | 158.66 | 1,326,168 | -2.49(-1.55%) |
Feb 24, 2020 | 158.93 | 162.00 | 158.36 | 161.15 | 893,791 | -0.12(-0.07%) |
Feb 21, 2020 | 161.38 | 161.95 | 160.58 | 161.27 | 569,242 | -0.32(-0.20%) |
Feb 20, 2020 | 161.21 | 161.93 | 160.09 | 161.59 | 540,494 | +0.02(+0.01%) |
Feb 19, 2020 | 161.51 | 162.07 | 160.78 | 161.57 | 397,868 | +0.32(+0.20%) |
Feb 18, 2020 | 161.42 | 161.69 | 160.35 | 161.25 | 586,955 | -0.56(-0.34%) |
Feb 14, 2020 | 160.36 | 161.90 | 159.54 | 161.81 | 421,256 | +1.45(+0.90%) |
Feb 13, 2020 | 160.05 | 160.90 | 157.59 | 160.36 | 816,191 | -0.80(-0.49%) |
Feb 12, 2020 | 156.52 | 161.43 | 156.52 | 161.15 | 1,144,900 | +5.34(+3.43%) |
Feb 11, 2020 | 150.75 | 156.16 | 149.57 | 155.81 | 2,275,124 | +8.06(+5.45%) |
Feb 10, 2020 | 146.46 | 149.14 | 145.73 | 147.76 | 615,864 | +0.97(+0.66%) |
Feb 07, 2020 | 147.74 | 148.32 | 145.96 | 146.79 | 368,143 | -1.33(-0.89%) |
Feb 06, 2020 | 146.92 | 148.63 | 145.97 | 148.11 | 478,514 | +1.28(+0.87%) |
Feb 05, 2020 | 146.93 | 148.07 | 146.40 | 146.84 | 355,638 | +0.68(+0.47%) |
Feb 04, 2020 | 146.61 | 147.28 | 145.53 | 146.16 | 398,241 | +1.16(+0.80%) |
Feb 03, 2020 | 145.48 | 146.05 | 144.59 | 144.99 | 415,281 | +0.30(+0.21%) |
Jan 31, 2020 | 146.73 | 147.40 | 144.46 | 144.70 | 686,611 | -2.52(-1.71%) |
Jan 30, 2020 | 144.51 | 147.29 | 144.14 | 147.21 | 591,953 | +1.72(+1.18%) |
Jan 29, 2020 | 145.28 | 146.66 | 144.47 | 145.49 | 535,528 | +0.45(+0.31%) |
Jan 28, 2020 | 144.14 | 145.75 | 144.14 | 145.04 | 471,557 | +0.90(+0.63%) |
Jan 27, 2020 | 143.56 | 145.36 | 143.00 | 144.14 | 865,620 | -1.13(-0.78%) |
Jan 24, 2020 | 145.89 | 145.89 | 144.12 | 145.27 | 506,548 | -0.50(-0.34%) |
Jan 23, 2020 | 146.37 | 146.37 | 145.30 | 145.77 | 415,633 | -0.94(-0.64%) |
Jan 22, 2020 | 148.31 | 148.84 | 146.69 | 146.71 | 385,076 | -0.98(-0.66%) |
Jan 21, 2020 | 147.84 | 148.59 | 146.81 | 147.69 | 542,761 | -0.31(-0.21%) |
Jan 17, 2020 | 148.09 | 148.26 | 146.92 | 148.00 | 654,118 | +0.00(+0.00%) |
Jan 16, 2020 | 146.96 | 148.04 | 146.61 | 148.00 | 415,852 | +1.50(+1.02%) |
Jan 15, 2020 | 146.28 | 147.65 | 146.10 | 146.50 | 573,079 | +0.15(+0.10%) |
Jan 14, 2020 | 145.04 | 146.43 | 144.31 | 146.35 | 540,978 | +0.84(+0.57%) |
Jan 13, 2020 | 144.88 | 145.78 | 144.35 | 145.51 | 544,319 | +0.51(+0.35%) |
Jan 10, 2020 | 146.33 | 146.46 | 144.52 | 145.00 | 449,791 | -0.74(-0.51%) |
Jan 09, 2020 | 145.52 | 147.07 | 145.28 | 145.74 | 670,783 | +0.80(+0.55%) |
Jan 08, 2020 | 145.57 | 145.96 | 144.44 | 144.95 | 873,788 | -0.09(-0.06%) |
Jan 07, 2020 | 144.72 | 145.68 | 144.62 | 145.03 | 457,098 | -0.56(-0.38%) |
Jan 06, 2020 | 144.51 | 146.08 | 144.25 | 145.59 | 606,167 | +0.95(+0.66%) |
Jan 03, 2020 | 143.49 | 145.47 | 143.26 | 144.64 | 664,428 | -1.03(-0.71%) |
Jan 02, 2020 | 146.51 | 147.12 | 144.54 | 145.67 | 667,757 | -0.69(-0.47%) |
Dec 31, 2019 | 145.90 | 146.49 | 145.24 | 146.36 | 343,774 | +0.46(+0.32%) |
Dec 30, 2019 | 146.07 | 146.86 | 145.40 | 145.90 | 625,392 | +0.12(+0.09%) |
Dec 27, 2019 | 145.92 | 146.32 | 144.50 | 145.77 | 451,249 | +0.44(+0.30%) |
Dec 26, 2019 | 146.13 | 146.76 | 144.61 | 145.33 | 676,194 | -0.65(-0.45%) |
Dec 24, 2019 | 145.58 | 146.03 | 144.92 | 145.98 | 143,300 | +0.53(+0.36%) |
Dec 23, 2019 | 144.13 | 146.78 | 143.65 | 145.46 | 818,895 | +1.58(+1.09%) |
Dec 20, 2019 | 143.50 | 145.88 | 142.61 | 143.88 | 15,521,704 | +1.39(+0.98%) |
Dec 19, 2019 | 143.37 | 143.75 | 141.38 | 142.49 | 1,249,917 | -0.84(-0.58%) |
Dec 18, 2019 | 146.03 | 146.34 | 142.48 | 143.32 | 785,143 | -2.17(-1.49%) |
Dec 17, 2019 | 144.62 | 145.85 | 143.44 | 145.49 | 790,313 | +0.74(+0.51%) |
Dec 16, 2019 | 146.23 | 146.77 | 143.63 | 144.75 | 1,305,446 | -1.13(-0.78%) |
Dec 13, 2019 | 147.03 | 147.85 | 145.50 | 145.89 | 523,940 | -1.66(-1.13%) |
Dec 12, 2019 | 148.05 | 148.26 | 146.24 | 147.55 | 427,362 | -0.02(-0.01%) |
Dec 11, 2019 | 148.18 | 148.84 | 147.10 | 147.57 | 458,203 | -0.25(-0.17%) |
Dec 10, 2019 | 146.86 | 147.89 | 145.74 | 147.82 | 316,648 | +1.34(+0.92%) |
Dec 09, 2019 | 147.56 | 148.00 | 146.28 | 146.47 | 290,910 | -1.69(-1.14%) |
Dec 06, 2019 | 147.87 | 148.90 | 147.56 | 148.16 | 357,833 | +1.30(+0.88%) |
Dec 05, 2019 | 147.51 | 147.81 | 146.52 | 146.87 | 352,709 | -1.08(-0.73%) |
Dec 04, 2019 | 146.44 | 148.16 | 146.44 | 147.94 | 492,966 | +1.91(+1.31%) |
Dec 03, 2019 | 143.78 | 146.33 | 143.50 | 146.03 | 424,005 | +1.77(+1.22%) |