Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 146.47 | 157.32 | 146.07 | 155.69 | 101,013,240 | +3.68(+2.42%) |
Feb 27, 2020 | 156.95 | 160.51 | 151.82 | 152.01 | 96,812,912 | -11.52(-7.05%) |
Feb 26, 2020 | 163.09 | 166.50 | 161.65 | 163.53 | 58,486,688 | +2.02(+1.25%) |
Feb 25, 2020 | 167.41 | 168.02 | 161.11 | 161.51 | 70,698,344 | -2.71(-1.65%) |
Feb 24, 2020 | 161.23 | 167.74 | 156.86 | 164.22 | 70,967,840 | -7.40(-4.31%) |
Feb 21, 2020 | 176.03 | 176.34 | 170.34 | 171.62 | 50,572,748 | -5.60(-3.16%) |
Feb 20, 2020 | 179.66 | 179.95 | 174.04 | 177.23 | 38,238,804 | -2.75(-1.53%) |
Feb 19, 2020 | 180.72 | 180.84 | 179.20 | 179.98 | 31,098,068 | +0.54(+0.30%) |
Feb 18, 2020 | 177.88 | 179.89 | 177.78 | 179.44 | 29,002,760 | +1.80(+1.01%) |
Feb 14, 2020 | 175.62 | 177.69 | 175.05 | 177.64 | 24,154,818 | +1.57(+0.89%) |
Feb 13, 2020 | 175.46 | 178.48 | 175.26 | 176.06 | 36,778,548 | -0.96(-0.54%) |
Feb 12, 2020 | 177.86 | 178.12 | 174.28 | 177.02 | 48,995,180 | +0.26(+0.15%) |
Feb 11, 2020 | 182.72 | 182.76 | 175.86 | 176.76 | 55,385,616 | -4.08(-2.26%) |
Feb 10, 2020 | 175.94 | 180.98 | 175.62 | 180.85 | 37,341,800 | +4.61(+2.62%) |
Feb 07, 2020 | 175.24 | 177.90 | 174.88 | 176.24 | 34,985,072 | +0.25(+0.14%) |
Feb 06, 2020 | 173.44 | 176.17 | 172.57 | 175.99 | 28,911,096 | +3.57(+2.07%) |
Feb 05, 2020 | 176.37 | 176.53 | 170.99 | 172.41 | 40,841,452 | -0.21(-0.12%) |
Feb 04, 2020 | 169.77 | 173.12 | 168.97 | 172.62 | 37,965,160 | +5.50(+3.29%) |
Feb 03, 2020 | 163.34 | 167.24 | 163.31 | 167.12 | 31,417,464 | +3.98(+2.44%) |
Jan 31, 2020 | 165.04 | 165.22 | 162.52 | 163.15 | 37,712,172 | -2.44(-1.48%) |
Jan 30, 2020 | 166.81 | 166.81 | 163.68 | 165.59 | 53,794,212 | +4.54(+2.82%) |
Jan 29, 2020 | 160.85 | 161.73 | 158.79 | 161.05 | 36,220,004 | +2.47(+1.56%) |
Jan 28, 2020 | 156.96 | 158.86 | 156.28 | 158.57 | 25,900,784 | +3.17(+2.04%) |
Jan 27, 2020 | 154.44 | 156.58 | 153.53 | 155.40 | 33,437,826 | -2.77(-1.75%) |
Jan 24, 2020 | 160.54 | 160.56 | 157.61 | 158.17 | 26,000,224 | -1.61(-1.01%) |
Jan 23, 2020 | 159.27 | 159.86 | 158.39 | 159.78 | 20,496,634 | +0.98(+0.62%) |
Jan 22, 2020 | 160.43 | 160.52 | 158.78 | 158.80 | 25,156,754 | -0.77(-0.48%) |
Jan 21, 2020 | 159.74 | 161.19 | 159.50 | 159.57 | 30,783,118 | -0.58(-0.36%) |
Jan 17, 2020 | 160.45 | 160.50 | 158.54 | 160.15 | 35,864,264 | +0.14(+0.09%) |
Jan 16, 2020 | 157.51 | 159.32 | 157.20 | 160.00 | 24,858,268 | +3.61(+2.31%) |
Jan 15, 2020 | 155.85 | 157.12 | 155.80 | 156.39 | 22,320,802 | +1.01(+0.65%) |
Jan 14, 2020 | 156.59 | 156.79 | 154.99 | 155.38 | 24,497,118 | -1.10(-0.70%) |
Jan 13, 2020 | 155.03 | 156.51 | 154.55 | 156.48 | 22,565,750 | +1.86(+1.20%) |
Jan 10, 2020 | 156.04 | 156.43 | 154.47 | 154.62 | 21,634,316 | -0.72(-0.46%) |
Jan 09, 2020 | 155.10 | 155.46 | 154.33 | 155.34 | 22,314,238 | +1.92(+1.25%) |
Jan 08, 2020 | 152.31 | 154.11 | 151.38 | 153.43 | 28,952,010 | +2.41(+1.59%) |
Jan 07, 2020 | 152.69 | 153.03 | 150.77 | 151.02 | 22,579,420 | -1.39(-0.91%) |
Jan 06, 2020 | 150.54 | 152.48 | 150.00 | 152.41 | 21,717,208 | +0.39(+0.26%) |
Jan 03, 2020 | 151.73 | 153.29 | 151.48 | 152.02 | 22,038,850 | -1.92(-1.25%) |
Jan 02, 2020 | 152.17 | 154.04 | 151.74 | 153.94 | 23,604,578 | +2.80(+1.85%) |
Dec 31, 2019 | 150.25 | 151.20 | 149.94 | 151.14 | 19,192,070 | +0.11(+0.07%) |
Dec 30, 2019 | 152.37 | 152.40 | 150.21 | 151.03 | 17,058,522 | -1.31(-0.86%) |
Dec 27, 2019 | 152.81 | 152.91 | 151.63 | 152.34 | 19,213,982 | +0.28(+0.18%) |
Dec 26, 2019 | 151.00 | 152.12 | 150.85 | 152.07 | 15,151,248 | +1.24(+0.82%) |
Dec 24, 2019 | 150.93 | 151.15 | 150.58 | 150.83 | 9,379,472 | -0.03(-0.02%) |
Dec 23, 2019 | 151.54 | 151.54 | 150.72 | 150.86 | 18,487,846 | +0.00(+0.00%) |
Dec 20, 2019 | 150.80 | 151.89 | 149.78 | 150.86 | 55,927,280 | +1.63(+1.09%) |
Dec 19, 2019 | 147.59 | 149.29 | 147.35 | 149.23 | 26,042,820 | +1.28(+0.87%) |
Dec 18, 2019 | 147.88 | 149.01 | 147.76 | 147.94 | 25,177,054 | -0.31(-0.21%) |
Dec 17, 2019 | 148.98 | 149.23 | 148.02 | 148.25 | 26,530,760 | -0.80(-0.54%) |
Dec 16, 2019 | 148.65 | 149.41 | 148.38 | 149.06 | 25,192,874 | +0.96(+0.65%) |
Dec 13, 2019 | 146.63 | 148.44 | 146.47 | 148.10 | 24,885,738 | +1.24(+0.84%) |
Dec 12, 2019 | 145.34 | 147.05 | 144.74 | 146.86 | 25,682,950 | +1.48(+1.02%) |
Dec 11, 2019 | 145.23 | 145.55 | 144.07 | 145.39 | 19,675,548 | +0.55(+0.38%) |
Dec 10, 2019 | 144.99 | 145.57 | 144.49 | 144.84 | 17,191,646 | -0.22(-0.15%) |
Dec 09, 2019 | 144.78 | 145.88 | 144.63 | 145.06 | 17,412,064 | -0.37(-0.26%) |
Dec 06, 2019 | 144.71 | 145.55 | 144.02 | 145.43 | 17,123,058 | +1.74(+1.21%) |
Dec 05, 2019 | 143.81 | 144.06 | 143.26 | 143.69 | 18,645,344 | +0.08(+0.05%) |
Dec 04, 2019 | 143.89 | 143.93 | 142.99 | 143.61 | 18,338,220 | +0.52(+0.36%) |
Dec 03, 2019 | 141.35 | 143.21 | 140.55 | 143.10 | 26,278,508 | -0.23(-0.16%) |