Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 137.04 | 141.09 | 136.15 | 138.44 | 76,904,944 | -1.38(-0.99%) |
Feb 27, 2020 | 143.19 | 146.65 | 139.82 | 139.82 | 52,603,876 | -6.35(-4.34%) |
Feb 26, 2020 | 148.58 | 149.94 | 145.89 | 146.17 | 41,714,624 | -1.71(-1.16%) |
Feb 25, 2020 | 153.76 | 153.98 | 147.55 | 147.88 | 47,056,480 | -5.45(-3.55%) |
Feb 24, 2020 | 153.13 | 158.05 | 152.41 | 153.33 | 29,667,276 | -4.76(-3.01%) |
Feb 21, 2020 | 159.08 | 159.53 | 157.36 | 158.09 | 19,798,390 | -1.62(-1.01%) |
Feb 20, 2020 | 158.84 | 159.98 | 157.61 | 159.71 | 21,514,362 | +0.39(+0.24%) |
Feb 19, 2020 | 159.10 | 160.02 | 158.50 | 159.32 | 11,705,133 | +0.81(+0.51%) |
Feb 18, 2020 | 158.47 | 159.00 | 157.46 | 158.50 | 14,177,172 | -0.34(-0.21%) |
Feb 14, 2020 | 159.60 | 159.68 | 158.32 | 158.84 | 16,918,588 | -0.62(-0.39%) |
Feb 13, 2020 | 158.20 | 159.84 | 158.10 | 159.46 | 13,339,463 | +0.42(+0.26%) |
Feb 12, 2020 | 158.96 | 159.21 | 158.26 | 159.04 | 12,790,125 | +1.09(+0.69%) |
Feb 11, 2020 | 157.79 | 158.90 | 157.30 | 157.96 | 15,840,883 | +1.09(+0.69%) |
Feb 10, 2020 | 155.69 | 156.94 | 155.59 | 156.87 | 12,062,800 | +0.88(+0.56%) |
Feb 07, 2020 | 157.32 | 157.39 | 155.53 | 155.99 | 19,057,326 | -1.94(-1.23%) |
Feb 06, 2020 | 158.84 | 159.08 | 157.77 | 157.93 | 15,592,803 | -0.36(-0.23%) |
Feb 05, 2020 | 157.50 | 158.50 | 156.75 | 158.29 | 18,801,880 | +2.40(+1.54%) |
Feb 04, 2020 | 155.45 | 156.40 | 155.31 | 155.88 | 16,888,508 | +2.32(+1.51%) |
Feb 03, 2020 | 152.88 | 154.14 | 152.78 | 153.57 | 18,363,464 | +1.69(+1.11%) |
Jan 31, 2020 | 154.51 | 155.08 | 151.40 | 151.87 | 32,174,088 | -3.01(-1.94%) |
Jan 30, 2020 | 154.06 | 155.28 | 153.20 | 154.88 | 23,121,490 | -0.21(-0.13%) |
Jan 29, 2020 | 156.20 | 156.63 | 155.06 | 155.09 | 15,794,540 | -0.89(-0.57%) |
Jan 28, 2020 | 155.63 | 156.48 | 154.67 | 155.98 | 17,608,922 | +1.29(+0.83%) |
Jan 27, 2020 | 154.07 | 155.62 | 153.66 | 154.69 | 19,546,878 | -1.78(-1.14%) |
Jan 24, 2020 | 158.95 | 158.95 | 155.37 | 156.47 | 21,659,348 | -1.95(-1.23%) |
Jan 23, 2020 | 158.09 | 158.90 | 156.53 | 158.42 | 16,856,974 | -0.10(-0.07%) |
Jan 22, 2020 | 159.12 | 159.53 | 158.16 | 158.52 | 15,748,681 | -0.10(-0.07%) |
Jan 21, 2020 | 159.28 | 159.88 | 158.25 | 158.63 | 18,910,526 | -1.32(-0.83%) |
Jan 17, 2020 | 161.10 | 161.36 | 159.57 | 159.95 | 19,349,798 | -0.44(-0.27%) |
Jan 16, 2020 | 159.50 | 160.71 | 159.35 | 160.39 | 21,095,490 | +2.04(+1.29%) |
Jan 15, 2020 | 157.19 | 158.89 | 157.18 | 158.34 | 16,295,772 | +0.76(+0.48%) |
Jan 14, 2020 | 156.23 | 158.55 | 156.08 | 157.59 | 19,368,508 | +0.58(+0.37%) |
Jan 13, 2020 | 156.04 | 157.09 | 155.22 | 157.01 | 18,255,542 | +1.01(+0.65%) |
Jan 10, 2020 | 156.62 | 156.75 | 155.34 | 156.00 | 16,239,781 | -0.59(-0.37%) |
Jan 09, 2020 | 157.16 | 157.47 | 156.35 | 156.58 | 12,573,479 | +0.19(+0.12%) |
Jan 08, 2020 | 155.93 | 157.07 | 155.84 | 156.40 | 14,622,045 | +0.48(+0.31%) |
Jan 07, 2020 | 155.96 | 156.42 | 155.35 | 155.91 | 12,506,420 | -0.52(-0.33%) |
Jan 06, 2020 | 155.01 | 156.61 | 154.72 | 156.43 | 18,127,446 | +0.21(+0.13%) |
Jan 03, 2020 | 154.91 | 156.49 | 154.87 | 156.22 | 20,409,972 | -0.62(-0.39%) |
Jan 02, 2020 | 157.75 | 157.76 | 155.37 | 156.84 | 19,340,490 | +0.10(+0.07%) |
Dec 31, 2019 | 156.18 | 157.38 | 155.83 | 156.74 | 18,358,542 | +0.22(+0.14%) |
Dec 30, 2019 | 157.03 | 157.25 | 155.69 | 156.52 | 15,762,709 | -0.40(-0.25%) |
Dec 27, 2019 | 158.11 | 158.11 | 156.51 | 156.91 | 12,963,920 | -0.78(-0.49%) |
Dec 26, 2019 | 157.83 | 157.97 | 157.39 | 157.69 | 9,905,410 | +0.00(+0.00%) |
Dec 24, 2019 | 157.47 | 157.71 | 157.09 | 157.69 | 4,581,576 | +0.36(+0.23%) |
Dec 23, 2019 | 157.28 | 157.39 | 156.44 | 157.33 | 14,134,354 | +0.31(+0.20%) |
Dec 20, 2019 | 157.19 | 157.44 | 156.78 | 157.02 | 26,907,046 | +0.23(+0.15%) |
Dec 19, 2019 | 156.37 | 156.79 | 155.99 | 156.79 | 12,599,244 | +0.67(+0.43%) |
Dec 18, 2019 | 156.16 | 156.37 | 155.46 | 156.12 | 16,256,518 | +0.30(+0.19%) |
Dec 17, 2019 | 155.29 | 155.82 | 154.87 | 155.82 | 13,719,761 | +0.78(+0.50%) |
Dec 16, 2019 | 155.21 | 155.96 | 154.91 | 155.04 | 21,261,960 | +1.09(+0.70%) |
Dec 13, 2019 | 154.33 | 155.35 | 153.22 | 153.96 | 24,760,140 | -0.59(-0.38%) |
Dec 12, 2019 | 153.41 | 155.62 | 152.94 | 154.55 | 26,359,410 | +1.32(+0.86%) |
Dec 11, 2019 | 153.53 | 153.72 | 152.66 | 153.23 | 20,805,698 | -0.05(-0.03%) |
Dec 10, 2019 | 153.09 | 153.61 | 152.65 | 153.28 | 14,538,735 | +0.09(+0.06%) |
Dec 09, 2019 | 153.41 | 153.79 | 153.07 | 153.18 | 14,297,155 | -0.29(-0.19%) |
Dec 06, 2019 | 153.26 | 154.03 | 153.17 | 153.48 | 17,490,232 | +1.77(+1.17%) |
Dec 05, 2019 | 152.20 | 152.37 | 151.24 | 151.70 | 12,168,960 | +0.15(+0.10%) |
Dec 04, 2019 | 151.29 | 151.97 | 151.10 | 151.55 | 11,493,527 | +1.04(+0.69%) |
Dec 03, 2019 | 149.71 | 150.93 | 149.03 | 150.52 | 15,877,455 | -0.48(-0.32%) |