Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 147.00 | 157.90 | 146.60 | 156.26 | 100,647,744 | +3.69(+2.42%) |
Feb 27, 2020 | 157.52 | 161.10 | 152.37 | 152.56 | 96,462,616 | -11.56(-7.05%) |
Feb 26, 2020 | 163.68 | 167.11 | 162.24 | 164.13 | 58,275,068 | +2.03(+1.25%) |
Feb 25, 2020 | 168.01 | 168.63 | 161.70 | 162.10 | 70,442,536 | -2.72(-1.65%) |
Feb 24, 2020 | 161.81 | 168.35 | 157.43 | 164.82 | 70,711,056 | -7.43(-4.31%) |
Feb 21, 2020 | 176.66 | 176.98 | 170.96 | 172.25 | 50,389,760 | -5.62(-3.16%) |
Feb 20, 2020 | 180.31 | 180.60 | 174.67 | 177.87 | 38,100,444 | -2.76(-1.53%) |
Feb 19, 2020 | 181.38 | 181.50 | 179.85 | 180.63 | 30,985,546 | +0.54(+0.30%) |
Feb 18, 2020 | 178.52 | 180.54 | 178.43 | 180.09 | 28,897,822 | +1.81(+1.01%) |
Feb 14, 2020 | 176.26 | 178.34 | 175.68 | 178.28 | 24,067,420 | +1.58(+0.89%) |
Feb 13, 2020 | 176.10 | 179.13 | 175.90 | 176.70 | 36,645,472 | -0.96(-0.54%) |
Feb 12, 2020 | 178.50 | 178.76 | 174.91 | 177.66 | 48,817,904 | +0.26(+0.15%) |
Feb 11, 2020 | 183.38 | 183.43 | 176.50 | 177.41 | 55,185,216 | -4.10(-2.26%) |
Feb 10, 2020 | 176.58 | 181.64 | 176.26 | 181.50 | 37,206,688 | +4.63(+2.62%) |
Feb 07, 2020 | 175.88 | 178.55 | 175.52 | 176.88 | 34,858,484 | +0.25(+0.14%) |
Feb 06, 2020 | 174.07 | 176.81 | 173.19 | 176.63 | 28,806,488 | +3.59(+2.07%) |
Feb 05, 2020 | 177.01 | 177.18 | 171.61 | 173.04 | 40,693,676 | -0.21(-0.12%) |
Feb 04, 2020 | 170.38 | 173.75 | 169.59 | 173.25 | 37,827,792 | +5.52(+3.29%) |
Feb 03, 2020 | 163.93 | 167.84 | 163.90 | 167.73 | 31,303,788 | +3.99(+2.44%) |
Jan 31, 2020 | 165.64 | 165.82 | 163.11 | 163.74 | 37,575,720 | -2.45(-1.48%) |
Jan 30, 2020 | 167.41 | 167.41 | 164.28 | 166.19 | 53,599,568 | +4.56(+2.82%) |
Jan 29, 2020 | 161.44 | 162.31 | 159.37 | 161.63 | 36,088,952 | +2.48(+1.56%) |
Jan 28, 2020 | 157.53 | 159.44 | 156.85 | 159.15 | 25,807,070 | +3.18(+2.04%) |
Jan 27, 2020 | 155.00 | 157.15 | 154.09 | 155.97 | 33,316,840 | -2.78(-1.75%) |
Jan 24, 2020 | 161.12 | 161.14 | 158.18 | 158.75 | 25,906,148 | -1.62(-1.01%) |
Jan 23, 2020 | 159.85 | 160.44 | 158.97 | 160.36 | 20,422,472 | +0.98(+0.62%) |
Jan 22, 2020 | 161.01 | 161.10 | 159.36 | 159.38 | 25,065,732 | -0.77(-0.48%) |
Jan 21, 2020 | 160.32 | 161.78 | 160.08 | 160.15 | 30,671,738 | -0.58(-0.36%) |
Jan 17, 2020 | 161.03 | 161.08 | 159.12 | 160.73 | 35,734,496 | +0.14(+0.09%) |
Jan 16, 2020 | 158.08 | 159.90 | 157.77 | 160.58 | 24,768,324 | +3.63(+2.31%) |
Jan 15, 2020 | 156.42 | 157.69 | 156.37 | 156.96 | 22,240,040 | +1.01(+0.65%) |
Jan 14, 2020 | 157.16 | 157.36 | 155.55 | 155.95 | 24,408,482 | -1.11(-0.70%) |
Jan 13, 2020 | 155.59 | 157.08 | 155.11 | 157.05 | 22,484,100 | +1.87(+1.20%) |
Jan 10, 2020 | 156.61 | 157.00 | 155.03 | 155.19 | 21,556,036 | -0.72(-0.46%) |
Jan 09, 2020 | 155.67 | 156.02 | 154.89 | 155.91 | 22,233,500 | +1.92(+1.25%) |
Jan 08, 2020 | 152.87 | 154.67 | 151.93 | 153.98 | 28,847,254 | +2.41(+1.59%) |
Jan 07, 2020 | 153.24 | 153.58 | 151.32 | 151.57 | 22,497,722 | -1.40(-0.91%) |
Jan 06, 2020 | 151.09 | 153.03 | 150.54 | 152.97 | 21,638,628 | +0.40(+0.26%) |
Jan 03, 2020 | 152.28 | 153.84 | 152.03 | 152.57 | 21,959,108 | -1.92(-1.25%) |
Jan 02, 2020 | 152.72 | 154.60 | 152.29 | 154.49 | 23,519,170 | +2.81(+1.85%) |
Dec 31, 2019 | 150.79 | 151.75 | 150.48 | 151.69 | 19,122,628 | +0.10(+0.07%) |
Dec 30, 2019 | 152.93 | 152.96 | 150.75 | 151.58 | 16,996,800 | -1.32(-0.86%) |
Dec 27, 2019 | 153.37 | 153.47 | 152.19 | 152.90 | 19,144,460 | +0.28(+0.18%) |
Dec 26, 2019 | 151.55 | 152.68 | 151.40 | 152.62 | 15,096,426 | +1.24(+0.82%) |
Dec 24, 2019 | 151.47 | 151.69 | 151.12 | 151.38 | 9,345,534 | -0.03(-0.02%) |
Dec 23, 2019 | 152.09 | 152.09 | 151.27 | 151.41 | 18,420,952 | +0.00(+0.00%) |
Dec 20, 2019 | 151.35 | 152.44 | 150.33 | 151.41 | 55,724,920 | +1.64(+1.09%) |
Dec 19, 2019 | 148.13 | 149.83 | 147.89 | 149.77 | 25,948,590 | +1.29(+0.87%) |
Dec 18, 2019 | 148.41 | 149.55 | 148.30 | 148.48 | 25,085,956 | -0.31(-0.21%) |
Dec 17, 2019 | 149.52 | 149.77 | 148.56 | 148.79 | 26,434,766 | -0.81(-0.54%) |
Dec 16, 2019 | 149.19 | 149.95 | 148.91 | 149.60 | 25,101,720 | +0.96(+0.65%) |
Dec 13, 2019 | 147.16 | 148.98 | 147.00 | 148.64 | 24,795,696 | +1.24(+0.84%) |
Dec 12, 2019 | 145.87 | 147.59 | 145.26 | 147.40 | 25,590,024 | +1.48(+1.02%) |
Dec 11, 2019 | 145.76 | 146.08 | 144.60 | 145.91 | 19,604,356 | +0.55(+0.38%) |
Dec 10, 2019 | 145.52 | 146.10 | 145.01 | 145.37 | 17,129,442 | -0.22(-0.15%) |
Dec 09, 2019 | 145.31 | 146.41 | 145.15 | 145.59 | 17,349,062 | -0.38(-0.26%) |
Dec 06, 2019 | 145.23 | 146.08 | 144.54 | 145.96 | 17,061,102 | +1.75(+1.21%) |
Dec 05, 2019 | 144.33 | 144.59 | 143.78 | 144.21 | 18,577,880 | +0.08(+0.05%) |
Dec 04, 2019 | 144.41 | 144.45 | 143.51 | 144.13 | 18,271,868 | +0.52(+0.36%) |
Dec 03, 2019 | 141.87 | 143.73 | 141.06 | 143.62 | 26,183,426 | -0.23(-0.16%) |