Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 144.58 | 147.38 | 139.98 | 143.78 | 4,252,857 | -5.81(-3.88%) |
Feb 27, 2020 | 152.32 | 155.48 | 149.04 | 149.59 | 3,119,984 | -4.87(-3.15%) |
Feb 26, 2020 | 157.79 | 159.22 | 154.16 | 154.46 | 3,040,296 | -2.13(-1.36%) |
Feb 25, 2020 | 166.52 | 167.14 | 156.00 | 156.59 | 3,087,788 | -9.62(-5.79%) |
Feb 24, 2020 | 164.87 | 167.15 | 163.94 | 166.22 | 2,063,204 | -2.69(-1.59%) |
Feb 21, 2020 | 166.49 | 169.14 | 165.32 | 168.91 | 1,573,705 | +1.49(+0.89%) |
Feb 20, 2020 | 167.53 | 168.68 | 166.05 | 167.42 | 1,385,987 | -0.54(-0.32%) |
Feb 19, 2020 | 169.47 | 169.89 | 167.76 | 167.96 | 1,323,059 | -1.43(-0.85%) |
Feb 18, 2020 | 168.51 | 169.93 | 168.09 | 169.39 | 1,266,016 | +0.07(+0.04%) |
Feb 14, 2020 | 170.49 | 170.53 | 168.03 | 169.32 | 1,501,400 | -1.23(-0.72%) |
Feb 13, 2020 | 169.10 | 171.14 | 168.89 | 170.56 | 1,717,040 | +0.61(+0.36%) |
Feb 12, 2020 | 168.69 | 169.94 | 167.86 | 169.94 | 1,608,139 | +1.63(+0.97%) |
Feb 11, 2020 | 168.30 | 169.61 | 166.91 | 168.31 | 1,776,069 | +0.62(+0.37%) |
Feb 10, 2020 | 167.93 | 169.69 | 166.87 | 167.69 | 1,377,128 | -0.44(-0.26%) |
Feb 07, 2020 | 167.27 | 169.54 | 167.10 | 168.13 | 1,905,128 | +0.55(+0.33%) |
Feb 06, 2020 | 167.15 | 168.65 | 166.75 | 167.58 | 1,463,736 | +1.94(+1.17%) |
Feb 05, 2020 | 162.97 | 166.08 | 162.14 | 165.64 | 1,414,179 | +4.00(+2.47%) |
Feb 04, 2020 | 161.38 | 162.66 | 161.16 | 161.64 | 2,090,851 | +2.62(+1.65%) |
Feb 03, 2020 | 159.51 | 160.82 | 157.73 | 159.02 | 1,783,022 | +1.06(+0.67%) |
Jan 31, 2020 | 162.28 | 162.88 | 157.37 | 157.96 | 2,627,617 | -5.21(-3.19%) |
Jan 30, 2020 | 164.14 | 165.21 | 161.81 | 163.17 | 2,046,370 | -2.02(-1.22%) |
Jan 29, 2020 | 165.59 | 166.04 | 161.71 | 165.19 | 2,258,169 | -0.14(-0.09%) |
Jan 28, 2020 | 164.84 | 166.28 | 162.75 | 165.33 | 1,703,697 | +0.95(+0.58%) |
Jan 27, 2020 | 164.19 | 165.42 | 163.50 | 164.38 | 1,257,627 | -2.25(-1.35%) |
Jan 24, 2020 | 166.77 | 167.30 | 165.96 | 166.63 | 1,027,922 | +0.41(+0.24%) |
Jan 23, 2020 | 164.65 | 166.99 | 163.91 | 166.22 | 1,273,657 | +1.37(+0.83%) |
Jan 22, 2020 | 165.54 | 167.09 | 164.85 | 164.86 | 1,175,839 | -0.17(-0.10%) |
Jan 21, 2020 | 163.38 | 166.17 | 162.80 | 165.03 | 2,304,455 | +1.26(+0.77%) |
Jan 17, 2020 | 164.57 | 164.87 | 163.40 | 163.77 | 2,021,526 | -0.46(-0.28%) |
Jan 16, 2020 | 163.44 | 164.83 | 163.06 | 164.23 | 1,432,630 | +1.63(+1.00%) |
Jan 15, 2020 | 162.11 | 163.81 | 162.11 | 162.60 | 1,312,047 | +0.57(+0.35%) |
Jan 14, 2020 | 162.05 | 162.52 | 160.85 | 162.02 | 1,025,206 | -0.14(-0.09%) |
Jan 13, 2020 | 161.37 | 163.03 | 161.19 | 162.17 | 1,003,058 | +1.45(+0.90%) |
Jan 10, 2020 | 162.51 | 162.76 | 160.63 | 160.72 | 929,071 | -1.88(-1.16%) |
Jan 09, 2020 | 162.05 | 163.76 | 162.01 | 162.60 | 1,766,521 | +1.01(+0.63%) |
Jan 08, 2020 | 161.33 | 162.89 | 160.80 | 161.58 | 1,369,841 | +0.41(+0.26%) |
Jan 07, 2020 | 161.53 | 162.61 | 160.93 | 161.17 | 1,624,836 | -1.85(-1.14%) |
Jan 06, 2020 | 162.54 | 163.82 | 162.05 | 163.03 | 2,187,290 | +1.71(+1.06%) |
Jan 03, 2020 | 159.36 | 161.54 | 159.36 | 161.32 | 1,856,690 | +1.57(+0.98%) |
Jan 02, 2020 | 158.87 | 160.29 | 158.40 | 159.75 | 1,644,197 | +1.86(+1.18%) |
Dec 31, 2019 | 157.56 | 158.35 | 156.96 | 157.89 | 811,122 | +0.31(+0.19%) |
Dec 30, 2019 | 158.95 | 159.25 | 157.37 | 157.58 | 990,333 | -1.33(-0.83%) |
Dec 27, 2019 | 159.71 | 160.21 | 158.59 | 158.91 | 872,442 | -0.63(-0.39%) |
Dec 26, 2019 | 160.37 | 160.50 | 158.84 | 159.53 | 742,289 | -0.56(-0.35%) |
Dec 24, 2019 | 161.17 | 161.23 | 159.61 | 160.10 | 358,873 | -0.82(-0.51%) |
Dec 23, 2019 | 160.41 | 161.80 | 159.82 | 160.92 | 1,568,674 | +1.26(+0.79%) |
Dec 20, 2019 | 160.04 | 160.74 | 159.46 | 159.66 | 2,191,325 | -0.29(-0.18%) |
Dec 19, 2019 | 160.35 | 161.10 | 159.57 | 159.95 | 1,297,725 | +0.17(+0.11%) |
Dec 18, 2019 | 162.11 | 162.34 | 159.74 | 159.78 | 1,111,469 | -2.36(-1.46%) |
Dec 17, 2019 | 162.31 | 162.99 | 161.76 | 162.14 | 957,792 | +0.46(+0.28%) |
Dec 16, 2019 | 160.63 | 161.95 | 160.12 | 161.68 | 1,152,095 | +1.40(+0.87%) |
Dec 13, 2019 | 161.06 | 161.98 | 159.73 | 160.29 | 1,081,533 | -1.29(-0.80%) |
Dec 12, 2019 | 161.16 | 163.54 | 160.61 | 161.57 | 1,345,563 | +1.07(+0.67%) |
Dec 11, 2019 | 161.41 | 161.66 | 158.98 | 160.50 | 1,790,478 | -1.08(-0.67%) |
Dec 10, 2019 | 163.87 | 164.10 | 161.37 | 161.58 | 1,330,749 | -2.41(-1.47%) |
Dec 09, 2019 | 163.88 | 164.67 | 163.17 | 163.99 | 1,424,162 | -0.34(-0.21%) |
Dec 06, 2019 | 163.84 | 164.50 | 162.93 | 164.33 | 1,638,998 | +1.06(+0.65%) |
Dec 05, 2019 | 160.26 | 163.46 | 159.99 | 163.28 | 2,745,807 | +3.84(+2.41%) |
Dec 04, 2019 | 159.21 | 161.78 | 159.14 | 159.44 | 1,573,770 | +0.93(+0.59%) |
Dec 03, 2019 | 158.47 | 159.54 | 157.31 | 158.50 | 3,335,024 | -0.85(-0.53%) |