Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 142.11 | 146.67 | 140.08 | 146.51 | 7,700,982 | +0.18(+0.12%) |
Feb 27, 2020 | 147.11 | 151.40 | 143.31 | 146.34 | 8,633,005 | -4.73(-3.13%) |
Feb 26, 2020 | 154.60 | 157.51 | 150.88 | 151.07 | 5,399,649 | -4.69(-3.01%) |
Feb 25, 2020 | 161.73 | 162.34 | 154.95 | 155.75 | 8,372,756 | -5.39(-3.34%) |
Feb 24, 2020 | 160.58 | 162.05 | 158.95 | 161.14 | 7,444,533 | -4.49(-2.71%) |
Feb 21, 2020 | 165.99 | 166.63 | 164.77 | 165.62 | 3,171,619 | -1.53(-0.92%) |
Feb 20, 2020 | 167.09 | 168.18 | 165.57 | 167.16 | 2,403,782 | -0.09(-0.05%) |
Feb 19, 2020 | 166.77 | 169.07 | 166.50 | 167.25 | 3,080,026 | +1.28(+0.77%) |
Feb 18, 2020 | 167.21 | 168.15 | 165.57 | 165.97 | 3,471,902 | -1.73(-1.03%) |
Feb 14, 2020 | 168.21 | 169.10 | 166.47 | 167.70 | 2,342,261 | -0.58(-0.35%) |
Feb 13, 2020 | 167.67 | 169.12 | 167.07 | 168.29 | 2,042,407 | -0.20(-0.12%) |
Feb 12, 2020 | 168.45 | 169.49 | 167.41 | 168.49 | 2,866,015 | +1.42(+0.85%) |
Feb 11, 2020 | 169.22 | 169.23 | 166.88 | 167.06 | 1,669,543 | -1.25(-0.74%) |
Feb 10, 2020 | 165.87 | 168.45 | 165.50 | 168.31 | 1,956,091 | +0.76(+0.46%) |
Feb 07, 2020 | 168.40 | 169.21 | 167.00 | 167.55 | 2,437,276 | -2.08(-1.23%) |
Feb 06, 2020 | 170.26 | 171.04 | 168.47 | 169.63 | 3,217,418 | +0.93(+0.55%) |
Feb 05, 2020 | 169.39 | 169.39 | 168.04 | 168.70 | 2,340,837 | +1.69(+1.01%) |
Feb 04, 2020 | 166.52 | 168.63 | 166.52 | 167.01 | 2,038,402 | +2.69(+1.64%) |
Feb 03, 2020 | 164.85 | 165.93 | 163.51 | 164.32 | 2,735,429 | +0.79(+0.48%) |
Jan 31, 2020 | 165.60 | 166.31 | 162.69 | 163.53 | 4,008,658 | -3.33(-1.99%) |
Jan 30, 2020 | 163.76 | 167.25 | 163.16 | 166.85 | 3,285,363 | +1.18(+0.71%) |
Jan 29, 2020 | 165.51 | 167.95 | 164.46 | 165.68 | 2,491,497 | +1.95(+1.19%) |
Jan 28, 2020 | 164.30 | 165.59 | 163.56 | 163.73 | 3,581,718 | +1.07(+0.66%) |
Jan 27, 2020 | 165.91 | 167.67 | 162.51 | 162.66 | 4,590,521 | -6.57(-3.88%) |
Jan 24, 2020 | 169.65 | 172.22 | 168.19 | 169.23 | 2,999,582 | -1.38(-0.81%) |
Jan 23, 2020 | 167.25 | 171.06 | 164.90 | 170.61 | 5,431,640 | +5.71(+3.46%) |
Jan 22, 2020 | 167.04 | 167.16 | 164.46 | 164.90 | 3,284,349 | -1.40(-0.84%) |
Jan 21, 2020 | 167.85 | 168.19 | 165.08 | 166.30 | 3,775,320 | -2.61(-1.54%) |
Jan 17, 2020 | 167.41 | 169.21 | 166.79 | 168.91 | 4,398,158 | +1.30(+0.77%) |
Jan 16, 2020 | 165.48 | 167.86 | 164.89 | 167.61 | 3,541,048 | +2.82(+1.71%) |
Jan 15, 2020 | 165.54 | 166.26 | 164.63 | 164.79 | 3,786,068 | +0.00(+0.00%) |
Jan 14, 2020 | 164.51 | 166.54 | 164.19 | 164.79 | 3,078,587 | +0.82(+0.50%) |
Jan 13, 2020 | 162.22 | 164.05 | 161.91 | 163.97 | 2,232,979 | +1.79(+1.10%) |
Jan 10, 2020 | 163.24 | 163.99 | 162.07 | 162.18 | 3,230,428 | -1.06(-0.65%) |
Jan 09, 2020 | 164.52 | 164.81 | 162.75 | 163.24 | 3,632,853 | -0.84(-0.51%) |
Jan 08, 2020 | 162.13 | 165.01 | 161.76 | 164.07 | 3,091,321 | +1.78(+1.09%) |
Jan 07, 2020 | 163.35 | 163.67 | 161.88 | 162.30 | 4,498,135 | -1.24(-0.76%) |
Jan 06, 2020 | 163.78 | 164.13 | 162.18 | 163.54 | 3,447,859 | -1.41(-0.86%) |
Jan 03, 2020 | 163.64 | 165.14 | 162.50 | 164.95 | 2,571,901 | -1.18(-0.71%) |
Jan 02, 2020 | 164.92 | 166.23 | 164.03 | 166.13 | 2,682,358 | +1.35(+0.82%) |
Dec 31, 2019 | 164.02 | 165.21 | 163.64 | 164.78 | 1,743,090 | +0.58(+0.36%) |
Dec 30, 2019 | 165.10 | 165.31 | 163.69 | 164.19 | 1,638,134 | -1.15(-0.69%) |
Dec 27, 2019 | 164.97 | 165.51 | 164.66 | 165.34 | 1,495,457 | +0.55(+0.33%) |
Dec 26, 2019 | 164.38 | 164.90 | 163.60 | 164.79 | 1,285,568 | +0.84(+0.51%) |
Dec 24, 2019 | 163.84 | 164.49 | 163.47 | 163.96 | 730,722 | +0.43(+0.26%) |
Dec 23, 2019 | 164.42 | 164.68 | 163.15 | 163.53 | 2,071,554 | -0.89(-0.54%) |
Dec 20, 2019 | 162.97 | 164.57 | 161.07 | 164.42 | 6,737,017 | +2.67(+1.65%) |
Dec 19, 2019 | 162.10 | 163.33 | 161.35 | 161.75 | 2,720,147 | -0.68(-0.42%) |
Dec 18, 2019 | 162.01 | 163.42 | 160.90 | 162.44 | 4,153,973 | +0.76(+0.47%) |
Dec 17, 2019 | 163.82 | 164.66 | 161.39 | 161.68 | 3,858,197 | -2.46(-1.50%) |
Dec 16, 2019 | 162.50 | 164.82 | 162.25 | 164.14 | 3,977,976 | +2.79(+1.73%) |
Dec 13, 2019 | 160.26 | 161.81 | 158.73 | 161.35 | 3,118,626 | +1.65(+1.03%) |
Dec 12, 2019 | 158.67 | 160.70 | 157.83 | 159.70 | 3,705,950 | +0.70(+0.44%) |
Dec 11, 2019 | 157.48 | 159.21 | 156.78 | 159.00 | 2,211,740 | +2.37(+1.51%) |
Dec 10, 2019 | 155.70 | 157.22 | 155.06 | 156.63 | 1,987,665 | +0.45(+0.29%) |
Dec 09, 2019 | 156.12 | 157.29 | 155.42 | 156.18 | 2,280,969 | -0.58(-0.37%) |
Dec 06, 2019 | 157.05 | 158.70 | 156.57 | 156.76 | 2,330,301 | +1.38(+0.89%) |
Dec 05, 2019 | 156.41 | 156.66 | 154.36 | 155.39 | 2,904,895 | -0.88(-0.57%) |
Dec 04, 2019 | 154.19 | 157.58 | 153.99 | 156.27 | 3,975,098 | +3.15(+2.06%) |
Dec 03, 2019 | 155.76 | 155.92 | 152.34 | 153.12 | 4,688,355 | -4.56(-2.89%) |