Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.14 | 131.02 | 125.84 | 130.59 | 12,341,300 | -1.59(-1.20%) |
Feb 27, 2020 | 135.98 | 137.46 | 132.13 | 132.18 | 10,195,918 | -6.20(-4.48%) |
Feb 26, 2020 | 140.20 | 143.18 | 138.09 | 138.38 | 8,434,062 | -0.43(-0.31%) |
Feb 25, 2020 | 146.91 | 147.52 | 138.45 | 138.81 | 7,607,856 | -7.77(-5.30%) |
Feb 24, 2020 | 147.39 | 148.16 | 145.54 | 146.58 | 6,412,479 | -4.94(-3.26%) |
Feb 21, 2020 | 149.66 | 151.61 | 148.72 | 151.52 | 4,277,500 | +1.62(+1.08%) |
Feb 20, 2020 | 150.39 | 150.74 | 147.93 | 149.90 | 3,386,334 | -0.78(-0.52%) |
Feb 19, 2020 | 151.55 | 151.97 | 150.13 | 150.68 | 3,360,600 | -0.60(-0.40%) |
Feb 18, 2020 | 152.20 | 152.24 | 150.36 | 151.28 | 2,865,465 | -2.18(-1.42%) |
Feb 14, 2020 | 153.08 | 154.05 | 152.57 | 153.46 | 3,886,400 | +0.40(+0.26%) |
Feb 13, 2020 | 154.03 | 154.65 | 152.92 | 153.06 | 3,409,078 | -2.12(-1.37%) |
Feb 12, 2020 | 155.15 | 155.78 | 153.56 | 155.18 | 5,769,120 | -0.07(-0.05%) |
Feb 11, 2020 | 158.22 | 158.44 | 154.87 | 155.25 | 5,397,790 | -1.30(-0.83%) |
Feb 10, 2020 | 157.62 | 157.98 | 154.97 | 156.55 | 4,036,855 | -0.28(-0.18%) |
Feb 07, 2020 | 156.00 | 157.86 | 155.61 | 156.83 | 4,962,900 | +0.63(+0.40%) |
Feb 06, 2020 | 156.37 | 156.74 | 155.18 | 156.20 | 3,783,323 | +0.57(+0.37%) |
Feb 05, 2020 | 154.70 | 155.63 | 153.40 | 155.63 | 3,604,587 | +2.63(+1.72%) |
Feb 04, 2020 | 151.45 | 153.33 | 151.41 | 153.00 | 3,832,685 | +3.05(+2.03%) |
Feb 03, 2020 | 151.06 | 152.31 | 149.79 | 149.95 | 4,688,455 | -0.25(-0.17%) |
Jan 31, 2020 | 153.20 | 153.58 | 149.62 | 150.20 | 4,609,900 | -3.80(-2.47%) |
Jan 30, 2020 | 151.44 | 154.21 | 151.44 | 154.00 | 4,378,060 | +1.18(+0.77%) |
Jan 29, 2020 | 153.92 | 153.95 | 151.47 | 152.82 | 3,826,190 | -0.04(-0.03%) |
Jan 28, 2020 | 150.53 | 154.41 | 148.05 | 152.86 | 5,716,005 | +1.83(+1.21%) |
Jan 27, 2020 | 150.99 | 151.96 | 150.01 | 151.03 | 4,334,524 | -2.16(-1.41%) |
Jan 24, 2020 | 153.40 | 154.42 | 152.39 | 153.19 | 3,699,900 | -0.61(-0.40%) |
Jan 23, 2020 | 153.61 | 154.24 | 152.59 | 153.80 | 4,008,365 | +0.01(+0.01%) |
Jan 22, 2020 | 154.38 | 155.06 | 153.33 | 153.79 | 3,490,783 | -0.68(-0.44%) |
Jan 21, 2020 | 153.86 | 155.51 | 152.78 | 154.47 | 4,907,096 | +0.07(+0.05%) |
Jan 17, 2020 | 154.31 | 155.53 | 153.68 | 154.40 | 4,635,200 | +0.85(+0.55%) |
Jan 16, 2020 | 152.61 | 154.02 | 152.61 | 153.55 | 3,569,064 | +1.59(+1.05%) |
Jan 15, 2020 | 151.64 | 153.07 | 151.15 | 151.96 | 3,107,008 | +0.42(+0.28%) |
Jan 14, 2020 | 151.37 | 152.41 | 151.12 | 151.54 | 3,138,876 | -0.51(-0.34%) |
Jan 13, 2020 | 152.02 | 152.50 | 151.43 | 152.05 | 3,090,000 | +0.19(+0.13%) |
Jan 10, 2020 | 154.01 | 154.01 | 151.43 | 151.86 | 2,898,200 | -1.79(-1.16%) |
Jan 09, 2020 | 153.80 | 154.19 | 153.12 | 153.65 | 2,940,518 | +0.23(+0.15%) |
Jan 08, 2020 | 153.12 | 154.55 | 152.73 | 153.42 | 2,374,149 | +0.23(+0.15%) |
Jan 07, 2020 | 151.90 | 153.63 | 151.90 | 153.19 | 2,736,757 | -0.49(-0.32%) |
Jan 06, 2020 | 153.45 | 153.84 | 152.50 | 153.68 | 2,605,113 | +0.33(+0.22%) |
Jan 03, 2020 | 150.93 | 154.65 | 150.51 | 153.35 | 3,127,600 | +0.21(+0.14%) |
Jan 02, 2020 | 149.74 | 153.22 | 149.74 | 153.14 | 2,801,452 | +3.38(+2.26%) |
Dec 31, 2019 | 149.79 | 150.21 | 149.10 | 149.76 | 2,030,800 | -0.12(-0.08%) |
Dec 30, 2019 | 150.44 | 150.80 | 149.58 | 149.88 | 1,683,194 | -0.40(-0.27%) |
Dec 27, 2019 | 151.00 | 151.07 | 150.05 | 150.28 | 1,842,700 | -0.43(-0.29%) |
Dec 26, 2019 | 149.95 | 150.76 | 149.75 | 150.71 | 1,404,247 | +1.14(+0.76%) |
Dec 24, 2019 | 150.07 | 150.32 | 149.44 | 149.57 | 1,004,800 | -0.25(-0.17%) |
Dec 23, 2019 | 149.96 | 150.55 | 149.56 | 149.82 | 2,744,695 | +0.33(+0.22%) |
Dec 20, 2019 | 150.90 | 150.90 | 149.20 | 149.49 | 4,564,300 | +0.78(+0.52%) |
Dec 19, 2019 | 148.31 | 149.16 | 147.20 | 148.71 | 2,992,633 | +1.00(+0.68%) |
Dec 18, 2019 | 148.10 | 148.61 | 147.19 | 147.71 | 3,799,223 | -0.91(-0.61%) |
Dec 17, 2019 | 149.20 | 149.38 | 147.95 | 148.62 | 3,624,416 | -0.84(-0.56%) |
Dec 16, 2019 | 149.73 | 150.67 | 149.11 | 149.46 | 3,248,883 | +0.39(+0.26%) |
Dec 13, 2019 | 148.27 | 150.15 | 148.27 | 149.07 | 2,368,100 | -0.34(-0.23%) |
Dec 12, 2019 | 147.90 | 149.64 | 147.18 | 149.41 | 2,723,362 | +2.14(+1.45%) |
Dec 11, 2019 | 146.58 | 147.37 | 145.99 | 147.27 | 2,267,919 | +1.90(+1.31%) |
Dec 10, 2019 | 145.77 | 146.00 | 145.35 | 145.37 | 2,672,578 | -0.85(-0.58%) |
Dec 09, 2019 | 146.90 | 147.35 | 146.15 | 146.22 | 1,512,337 | -0.77(-0.52%) |
Dec 06, 2019 | 147.14 | 147.39 | 146.21 | 146.99 | 2,607,800 | +1.73(+1.19%) |
Dec 05, 2019 | 145.49 | 145.57 | 144.41 | 145.26 | 2,341,529 | +0.74(+0.51%) |
Dec 04, 2019 | 144.94 | 145.87 | 144.30 | 144.52 | 3,039,121 | +0.79(+0.55%) |
Dec 03, 2019 | 143.93 | 144.20 | 142.78 | 143.73 | 3,872,753 | -1.26(-0.87%) |