Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 142.15 | 146.70 | 140.11 | 146.55 | 7,699,197 | +0.17(+0.12%) |
Feb 27, 2020 | 147.14 | 151.43 | 143.35 | 146.37 | 8,631,004 | -4.73(-3.13%) |
Feb 26, 2020 | 154.64 | 157.55 | 150.91 | 151.10 | 5,398,397 | -4.69(-3.01%) |
Feb 25, 2020 | 161.77 | 162.38 | 154.99 | 155.79 | 8,370,815 | -5.39(-3.34%) |
Feb 24, 2020 | 160.62 | 162.09 | 158.99 | 161.18 | 7,442,808 | -4.49(-2.71%) |
Feb 21, 2020 | 166.03 | 166.67 | 164.81 | 165.66 | 3,170,884 | -1.53(-0.92%) |
Feb 20, 2020 | 167.13 | 168.22 | 165.61 | 167.19 | 2,403,225 | -0.09(-0.05%) |
Feb 19, 2020 | 166.81 | 169.11 | 166.54 | 167.29 | 3,079,312 | +1.28(+0.77%) |
Feb 18, 2020 | 167.25 | 168.19 | 165.61 | 166.01 | 3,471,098 | -1.73(-1.03%) |
Feb 14, 2020 | 168.25 | 169.14 | 166.51 | 167.74 | 2,341,718 | -0.58(-0.35%) |
Feb 13, 2020 | 167.71 | 169.15 | 167.11 | 168.32 | 2,041,933 | -0.20(-0.12%) |
Feb 12, 2020 | 168.49 | 169.53 | 167.45 | 168.53 | 2,865,351 | +1.42(+0.85%) |
Feb 11, 2020 | 169.26 | 169.27 | 166.92 | 167.10 | 1,669,156 | -1.25(-0.74%) |
Feb 10, 2020 | 165.91 | 168.49 | 165.53 | 168.35 | 1,955,638 | +0.77(+0.46%) |
Feb 07, 2020 | 168.43 | 169.25 | 167.04 | 167.59 | 2,436,712 | -2.08(-1.23%) |
Feb 06, 2020 | 170.30 | 171.08 | 168.51 | 169.66 | 3,216,672 | +0.93(+0.55%) |
Feb 05, 2020 | 169.43 | 169.43 | 168.08 | 168.74 | 2,340,294 | +1.69(+1.01%) |
Feb 04, 2020 | 166.56 | 168.67 | 166.56 | 167.05 | 2,037,929 | +2.69(+1.64%) |
Feb 03, 2020 | 164.89 | 165.96 | 163.55 | 164.36 | 2,734,795 | +0.79(+0.48%) |
Jan 31, 2020 | 165.64 | 166.35 | 162.73 | 163.57 | 4,007,729 | -3.33(-1.99%) |
Jan 30, 2020 | 163.79 | 167.29 | 163.19 | 166.89 | 3,284,602 | +1.18(+0.71%) |
Jan 29, 2020 | 165.55 | 167.99 | 164.50 | 165.72 | 2,490,919 | +1.95(+1.19%) |
Jan 28, 2020 | 164.34 | 165.63 | 163.59 | 163.77 | 3,580,888 | +1.07(+0.66%) |
Jan 27, 2020 | 165.95 | 167.71 | 162.54 | 162.70 | 4,589,457 | -6.57(-3.88%) |
Jan 24, 2020 | 169.69 | 172.26 | 168.22 | 169.27 | 2,998,886 | -1.38(-0.81%) |
Jan 23, 2020 | 167.29 | 171.10 | 164.94 | 170.65 | 5,430,381 | +5.71(+3.46%) |
Jan 22, 2020 | 167.08 | 167.20 | 164.50 | 164.94 | 3,283,588 | -1.39(-0.84%) |
Jan 21, 2020 | 167.89 | 168.22 | 165.12 | 166.34 | 3,774,445 | -2.61(-1.54%) |
Jan 17, 2020 | 167.45 | 169.25 | 166.83 | 168.94 | 4,397,138 | +1.29(+0.77%) |
Jan 16, 2020 | 165.52 | 167.90 | 164.92 | 167.65 | 3,540,227 | +2.83(+1.71%) |
Jan 15, 2020 | 165.58 | 166.30 | 164.67 | 164.82 | 3,785,190 | +0.00(+0.00%) |
Jan 14, 2020 | 164.55 | 166.58 | 164.23 | 164.82 | 3,077,874 | +0.82(+0.50%) |
Jan 13, 2020 | 162.26 | 164.09 | 161.94 | 164.00 | 2,232,462 | +1.79(+1.10%) |
Jan 10, 2020 | 163.27 | 164.03 | 162.11 | 162.22 | 3,229,680 | -1.06(-0.65%) |
Jan 09, 2020 | 164.56 | 164.85 | 162.79 | 163.27 | 3,632,011 | -0.84(-0.51%) |
Jan 08, 2020 | 162.17 | 165.05 | 161.80 | 164.11 | 3,090,605 | +1.78(+1.10%) |
Jan 07, 2020 | 163.39 | 163.71 | 161.92 | 162.34 | 4,497,092 | -1.24(-0.76%) |
Jan 06, 2020 | 163.82 | 164.17 | 162.21 | 163.57 | 3,447,060 | -1.41(-0.86%) |
Jan 03, 2020 | 163.68 | 165.18 | 162.54 | 164.99 | 2,571,304 | -1.18(-0.71%) |
Jan 02, 2020 | 164.96 | 166.26 | 164.07 | 166.16 | 2,681,736 | +1.35(+0.82%) |
Dec 31, 2019 | 164.06 | 165.24 | 163.68 | 164.81 | 1,742,686 | +0.58(+0.35%) |
Dec 30, 2019 | 165.14 | 165.35 | 163.73 | 164.23 | 1,637,754 | -1.15(-0.69%) |
Dec 27, 2019 | 165.01 | 165.54 | 164.70 | 165.38 | 1,495,110 | +0.55(+0.33%) |
Dec 26, 2019 | 164.42 | 164.93 | 163.64 | 164.83 | 1,285,270 | +0.84(+0.51%) |
Dec 24, 2019 | 163.88 | 164.53 | 163.51 | 164.00 | 730,552 | +0.43(+0.26%) |
Dec 23, 2019 | 164.46 | 164.72 | 163.18 | 163.57 | 2,071,074 | -0.89(-0.54%) |
Dec 20, 2019 | 163.01 | 164.60 | 161.10 | 164.46 | 6,735,456 | +2.67(+1.65%) |
Dec 19, 2019 | 162.13 | 163.37 | 161.39 | 161.79 | 2,719,517 | -0.68(-0.42%) |
Dec 18, 2019 | 162.04 | 163.46 | 160.94 | 162.47 | 4,153,011 | +0.76(+0.47%) |
Dec 17, 2019 | 163.86 | 164.69 | 161.42 | 161.72 | 3,857,302 | -2.46(-1.50%) |
Dec 16, 2019 | 162.54 | 164.86 | 162.29 | 164.18 | 3,977,054 | +2.79(+1.73%) |
Dec 13, 2019 | 160.29 | 161.84 | 158.77 | 161.39 | 3,117,903 | +1.65(+1.03%) |
Dec 12, 2019 | 158.71 | 160.74 | 157.87 | 159.74 | 3,705,091 | +0.70(+0.44%) |
Dec 11, 2019 | 157.51 | 159.25 | 156.81 | 159.03 | 2,211,227 | +2.37(+1.51%) |
Dec 10, 2019 | 155.74 | 157.26 | 155.10 | 156.66 | 1,987,204 | +0.45(+0.29%) |
Dec 09, 2019 | 156.16 | 157.33 | 155.45 | 156.22 | 2,280,440 | -0.58(-0.37%) |
Dec 06, 2019 | 157.08 | 158.74 | 156.61 | 156.80 | 2,329,761 | +1.38(+0.89%) |
Dec 05, 2019 | 156.45 | 156.70 | 154.40 | 155.43 | 2,904,222 | -0.88(-0.57%) |
Dec 04, 2019 | 154.22 | 157.61 | 154.02 | 156.31 | 3,974,177 | +3.16(+2.06%) |
Dec 03, 2019 | 155.80 | 155.95 | 152.38 | 153.16 | 4,687,269 | -4.56(-2.89%) |