Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 140.76 | 148.47 | 137.90 | 148.47 | 10,440,253 | +2.40(+1.64%) |
Feb 27, 2020 | 149.24 | 152.74 | 146.04 | 146.07 | 4,315,354 | -6.16(-4.05%) |
Feb 26, 2020 | 153.45 | 156.69 | 151.86 | 152.23 | 3,746,714 | -0.56(-0.37%) |
Feb 25, 2020 | 159.94 | 160.77 | 151.91 | 152.80 | 4,493,984 | -6.80(-4.26%) |
Feb 24, 2020 | 158.84 | 161.51 | 157.95 | 159.60 | 3,517,264 | -4.20(-2.56%) |
Feb 21, 2020 | 163.55 | 164.81 | 162.77 | 163.80 | 2,131,023 | -0.75(-0.45%) |
Feb 20, 2020 | 164.75 | 165.92 | 163.01 | 164.54 | 2,566,273 | -0.15(-0.09%) |
Feb 19, 2020 | 163.75 | 165.43 | 163.45 | 164.69 | 2,706,525 | +1.31(+0.80%) |
Feb 18, 2020 | 164.00 | 164.35 | 162.95 | 163.38 | 1,997,141 | -1.27(-0.77%) |
Feb 14, 2020 | 164.37 | 165.60 | 163.88 | 164.65 | 2,733,377 | +0.63(+0.38%) |
Feb 13, 2020 | 164.21 | 164.78 | 162.71 | 164.02 | 2,180,712 | -0.97(-0.59%) |
Feb 12, 2020 | 163.43 | 165.40 | 163.04 | 164.98 | 3,240,538 | +1.85(+1.13%) |
Feb 11, 2020 | 162.31 | 163.85 | 161.36 | 163.13 | 3,238,043 | +2.00(+1.24%) |
Feb 10, 2020 | 159.28 | 161.28 | 158.54 | 161.13 | 2,635,274 | +1.52(+0.95%) |
Feb 07, 2020 | 160.13 | 160.92 | 159.08 | 159.61 | 3,574,145 | -0.97(-0.61%) |
Feb 06, 2020 | 162.09 | 162.09 | 160.41 | 160.58 | 2,665,863 | -0.50(-0.31%) |
Feb 05, 2020 | 161.09 | 161.75 | 159.72 | 161.08 | 3,094,807 | +1.54(+0.96%) |
Feb 04, 2020 | 158.52 | 160.32 | 158.44 | 159.54 | 3,286,307 | +3.54(+2.27%) |
Feb 03, 2020 | 158.86 | 159.92 | 155.41 | 156.00 | 3,890,556 | -1.73(-1.10%) |
Jan 31, 2020 | 162.00 | 162.00 | 156.02 | 157.73 | 6,040,005 | -4.66(-2.87%) |
Jan 30, 2020 | 158.26 | 162.79 | 158.26 | 162.40 | 3,374,987 | +2.43(+1.52%) |
Jan 29, 2020 | 161.18 | 161.85 | 159.93 | 159.96 | 2,414,880 | +0.19(+0.12%) |
Jan 28, 2020 | 158.55 | 160.95 | 157.75 | 159.77 | 2,392,321 | +1.75(+1.11%) |
Jan 27, 2020 | 158.69 | 159.66 | 157.96 | 158.03 | 2,736,147 | -3.27(-2.03%) |
Jan 24, 2020 | 163.83 | 164.15 | 160.71 | 161.29 | 3,005,616 | -2.23(-1.36%) |
Jan 23, 2020 | 163.73 | 164.40 | 163.02 | 163.53 | 2,673,011 | -0.43(-0.26%) |
Jan 22, 2020 | 165.33 | 165.62 | 163.73 | 163.95 | 2,066,403 | -0.80(-0.49%) |
Jan 21, 2020 | 166.68 | 166.91 | 164.34 | 164.75 | 2,403,445 | -2.09(-1.26%) |
Jan 17, 2020 | 166.51 | 167.60 | 166.21 | 166.85 | 2,864,170 | +0.88(+0.53%) |
Jan 16, 2020 | 165.27 | 166.18 | 164.63 | 165.97 | 2,432,901 | +1.39(+0.85%) |
Jan 15, 2020 | 165.08 | 166.13 | 163.77 | 164.57 | 2,856,154 | +0.25(+0.16%) |
Jan 14, 2020 | 164.35 | 165.01 | 163.46 | 164.32 | 2,406,290 | -0.75(-0.45%) |
Jan 13, 2020 | 163.22 | 165.13 | 162.71 | 165.06 | 2,483,928 | +2.36(+1.45%) |
Jan 10, 2020 | 163.82 | 163.82 | 162.21 | 162.71 | 1,835,722 | -0.35(-0.22%) |
Jan 09, 2020 | 162.72 | 163.39 | 162.14 | 163.06 | 1,965,174 | +1.19(+0.74%) |
Jan 08, 2020 | 161.78 | 163.09 | 160.93 | 161.87 | 2,795,410 | +0.14(+0.08%) |
Jan 07, 2020 | 161.51 | 162.15 | 159.89 | 161.73 | 3,297,649 | +0.09(+0.06%) |
Jan 06, 2020 | 161.94 | 162.43 | 161.11 | 161.64 | 3,599,783 | -1.23(-0.75%) |
Jan 03, 2020 | 162.40 | 163.75 | 161.55 | 162.87 | 3,080,622 | -1.76(-1.07%) |
Jan 02, 2020 | 161.63 | 164.64 | 161.30 | 164.63 | 3,137,906 | +3.45(+2.14%) |
Dec 31, 2019 | 160.68 | 161.25 | 159.77 | 161.18 | 1,898,538 | +0.53(+0.33%) |
Dec 30, 2019 | 160.78 | 161.18 | 160.05 | 160.65 | 1,834,023 | -0.06(-0.03%) |
Dec 27, 2019 | 161.25 | 161.39 | 160.53 | 160.70 | 1,431,920 | -0.36(-0.23%) |
Dec 26, 2019 | 160.78 | 161.08 | 160.01 | 161.07 | 1,394,307 | +0.52(+0.32%) |
Dec 24, 2019 | 160.66 | 161.04 | 160.02 | 160.55 | 686,803 | -0.11(-0.07%) |
Dec 23, 2019 | 161.52 | 161.52 | 160.09 | 160.66 | 2,830,775 | +0.02(+0.01%) |
Dec 20, 2019 | 161.31 | 161.80 | 160.40 | 160.64 | 4,779,182 | -0.08(-0.05%) |
Dec 19, 2019 | 159.36 | 160.83 | 158.89 | 160.72 | 2,943,814 | +1.69(+1.07%) |
Dec 18, 2019 | 160.78 | 161.20 | 158.82 | 159.03 | 3,969,609 | -1.88(-1.17%) |
Dec 17, 2019 | 160.49 | 161.39 | 160.09 | 160.90 | 3,338,253 | +0.27(+0.17%) |
Dec 16, 2019 | 161.42 | 162.08 | 160.39 | 160.63 | 3,522,543 | -0.53(-0.33%) |
Dec 13, 2019 | 161.53 | 162.81 | 161.02 | 161.16 | 2,251,494 | -0.37(-0.23%) |
Dec 12, 2019 | 160.57 | 162.22 | 159.54 | 161.53 | 2,501,232 | +1.26(+0.78%) |
Dec 11, 2019 | 158.98 | 160.44 | 158.62 | 160.27 | 2,387,587 | +1.79(+1.13%) |
Dec 10, 2019 | 158.89 | 159.17 | 158.13 | 158.48 | 2,226,879 | -0.41(-0.26%) |
Dec 09, 2019 | 159.52 | 160.05 | 158.67 | 158.89 | 1,709,308 | -0.88(-0.55%) |
Dec 06, 2019 | 159.27 | 160.47 | 159.12 | 159.77 | 2,325,951 | +1.32(+0.83%) |
Dec 05, 2019 | 158.14 | 158.72 | 157.19 | 158.45 | 2,572,032 | +0.73(+0.46%) |
Dec 04, 2019 | 158.42 | 160.26 | 157.67 | 157.72 | 3,221,360 | +0.60(+0.38%) |
Dec 03, 2019 | 157.15 | 157.81 | 155.95 | 157.12 | 4,358,659 | -1.61(-1.02%) |