Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.44 | 141.24 | 136.23 | 139.49 | 3,112,200 | -3.25(-2.28%) |
Feb 27, 2020 | 147.27 | 148.74 | 142.63 | 142.74 | 3,406,937 | -6.65(-4.45%) |
Feb 26, 2020 | 151.37 | 154.37 | 148.94 | 149.39 | 1,667,780 | -0.67(-0.45%) |
Feb 25, 2020 | 158.93 | 159.10 | 149.50 | 150.06 | 2,918,784 | -8.02(-5.07%) |
Feb 24, 2020 | 159.42 | 160.26 | 156.63 | 158.08 | 1,313,101 | -5.35(-3.27%) |
Feb 21, 2020 | 163.48 | 164.35 | 161.57 | 163.43 | 967,900 | -0.71(-0.43%) |
Feb 20, 2020 | 163.50 | 164.33 | 162.17 | 164.14 | 1,574,310 | -0.25(-0.15%) |
Feb 19, 2020 | 166.28 | 166.28 | 164.12 | 164.39 | 1,070,708 | -1.03(-0.62%) |
Feb 18, 2020 | 164.91 | 165.74 | 162.61 | 165.42 | 1,436,201 | +1.10(+0.67%) |
Feb 14, 2020 | 165.30 | 165.50 | 162.17 | 164.32 | 2,967,300 | -1.47(-0.89%) |
Feb 13, 2020 | 164.80 | 166.03 | 162.64 | 165.79 | 1,439,956 | -0.32(-0.19%) |
Feb 12, 2020 | 164.85 | 169.14 | 160.00 | 166.11 | 2,302,381 | +4.41(+2.73%) |
Feb 11, 2020 | 160.99 | 163.51 | 160.21 | 161.70 | 1,582,595 | +1.77(+1.11%) |
Feb 10, 2020 | 157.00 | 160.14 | 156.52 | 159.93 | 1,303,778 | +2.93(+1.87%) |
Feb 07, 2020 | 160.31 | 160.61 | 156.98 | 157.00 | 1,193,000 | -3.53(-2.20%) |
Feb 06, 2020 | 160.64 | 161.25 | 159.79 | 160.53 | 976,618 | +0.77(+0.48%) |
Feb 05, 2020 | 159.06 | 161.55 | 158.38 | 159.76 | 1,373,281 | +2.72(+1.73%) |
Feb 04, 2020 | 157.12 | 157.59 | 155.62 | 157.04 | 3,384,339 | +1.79(+1.15%) |
Feb 03, 2020 | 156.60 | 157.22 | 154.94 | 155.25 | 1,786,059 | +0.00(+0.00%) |
Jan 31, 2020 | 156.63 | 157.19 | 154.45 | 155.25 | 1,143,200 | -1.75(-1.11%) |
Jan 30, 2020 | 157.14 | 158.14 | 155.62 | 157.00 | 1,594,972 | -1.50(-0.95%) |
Jan 29, 2020 | 158.85 | 160.32 | 158.41 | 158.50 | 821,091 | -0.17(-0.11%) |
Jan 28, 2020 | 157.86 | 159.57 | 156.74 | 158.67 | 854,554 | +1.51(+0.96%) |
Jan 27, 2020 | 155.89 | 158.18 | 155.84 | 157.16 | 754,916 | -0.94(-0.59%) |
Jan 24, 2020 | 161.62 | 162.14 | 157.78 | 158.10 | 821,400 | -2.81(-1.75%) |
Jan 23, 2020 | 160.32 | 161.03 | 159.28 | 160.91 | 811,664 | +0.41(+0.26%) |
Jan 22, 2020 | 161.07 | 162.14 | 160.44 | 160.50 | 733,812 | -0.35(-0.22%) |
Jan 21, 2020 | 161.09 | 161.86 | 160.26 | 160.85 | 979,908 | -0.66(-0.41%) |
Jan 17, 2020 | 161.45 | 161.69 | 159.39 | 161.51 | 777,400 | +0.54(+0.34%) |
Jan 16, 2020 | 160.45 | 161.10 | 159.80 | 160.97 | 750,744 | +1.60(+1.00%) |
Jan 15, 2020 | 158.86 | 160.59 | 158.29 | 159.37 | 950,008 | +0.44(+0.28%) |
Jan 14, 2020 | 157.49 | 159.09 | 156.76 | 158.93 | 1,089,547 | +0.78(+0.49%) |
Jan 13, 2020 | 159.63 | 159.63 | 157.57 | 158.15 | 1,885,061 | -1.15(-0.72%) |
Jan 10, 2020 | 160.20 | 160.86 | 158.97 | 159.30 | 876,400 | -0.20(-0.13%) |
Jan 09, 2020 | 158.29 | 159.84 | 158.08 | 159.50 | 850,441 | +1.90(+1.21%) |
Jan 08, 2020 | 157.07 | 159.25 | 156.82 | 157.60 | 1,182,144 | +0.80(+0.51%) |
Jan 07, 2020 | 155.78 | 157.90 | 155.38 | 156.80 | 1,052,869 | +1.80(+1.16%) |
Jan 06, 2020 | 153.12 | 155.09 | 152.17 | 155.00 | 1,539,496 | +0.81(+0.53%) |
Jan 03, 2020 | 153.97 | 154.95 | 153.73 | 154.19 | 1,047,100 | -2.22(-1.42%) |
Jan 02, 2020 | 155.23 | 156.73 | 153.57 | 156.41 | 1,925,893 | +1.90(+1.23%) |
Dec 31, 2019 | 153.31 | 154.68 | 153.06 | 154.51 | 760,800 | +1.06(+0.69%) |
Dec 30, 2019 | 154.47 | 154.50 | 152.21 | 153.45 | 897,936 | -0.99(-0.64%) |
Dec 27, 2019 | 154.65 | 155.18 | 154.25 | 154.44 | 873,900 | +0.30(+0.19%) |
Dec 26, 2019 | 155.00 | 155.00 | 153.45 | 154.14 | 1,307,260 | -0.56(-0.36%) |
Dec 24, 2019 | 155.03 | 155.12 | 154.04 | 154.70 | 483,300 | -0.17(-0.11%) |
Dec 23, 2019 | 156.00 | 156.43 | 153.24 | 154.87 | 2,124,739 | -1.08(-0.69%) |
Dec 20, 2019 | 150.86 | 156.08 | 150.00 | 155.95 | 3,610,100 | +6.26(+4.18%) |
Dec 19, 2019 | 147.09 | 149.81 | 146.48 | 149.69 | 1,638,095 | +2.53(+1.72%) |
Dec 18, 2019 | 148.05 | 148.32 | 145.80 | 147.16 | 2,005,418 | -0.83(-0.56%) |
Dec 17, 2019 | 147.05 | 148.09 | 144.90 | 147.99 | 1,482,485 | +1.46(+1.00%) |
Dec 16, 2019 | 145.94 | 147.14 | 145.12 | 146.53 | 1,289,530 | +1.68(+1.16%) |
Dec 13, 2019 | 145.26 | 146.78 | 144.42 | 144.85 | 1,162,800 | -0.44(-0.30%) |
Dec 12, 2019 | 143.47 | 146.04 | 143.05 | 145.29 | 1,121,464 | +1.45(+1.01%) |
Dec 11, 2019 | 146.29 | 146.29 | 143.43 | 143.84 | 1,331,662 | -2.28(-1.56%) |
Dec 10, 2019 | 146.70 | 146.98 | 145.02 | 146.12 | 1,609,474 | -0.28(-0.19%) |
Dec 09, 2019 | 148.23 | 148.94 | 146.28 | 146.40 | 1,412,409 | -2.09(-1.41%) |
Dec 06, 2019 | 146.32 | 148.90 | 145.97 | 148.49 | 1,107,800 | +3.14(+2.16%) |
Dec 05, 2019 | 145.29 | 145.88 | 143.32 | 145.35 | 1,290,281 | +0.21(+0.14%) |
Dec 04, 2019 | 143.90 | 146.16 | 143.80 | 145.14 | 696,952 | +1.80(+1.26%) |
Dec 03, 2019 | 143.74 | 144.77 | 142.69 | 143.34 | 1,336,916 | -0.60(-0.42%) |