Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 137.06 | 141.11 | 136.17 | 138.46 | 76,892,400 | -1.38(-0.99%) |
Feb 27, 2020 | 143.21 | 146.68 | 139.84 | 139.84 | 52,595,300 | -6.35(-4.34%) |
Feb 26, 2020 | 148.60 | 149.97 | 145.92 | 146.19 | 41,707,820 | -1.71(-1.16%) |
Feb 25, 2020 | 153.78 | 154.01 | 147.57 | 147.91 | 47,048,808 | -5.45(-3.55%) |
Feb 24, 2020 | 153.16 | 158.08 | 152.44 | 153.35 | 29,662,438 | -4.76(-3.01%) |
Feb 21, 2020 | 159.11 | 159.56 | 157.38 | 158.11 | 19,795,162 | -1.62(-1.01%) |
Feb 20, 2020 | 158.87 | 160.01 | 157.63 | 159.73 | 21,510,852 | +0.39(+0.24%) |
Feb 19, 2020 | 159.13 | 160.04 | 158.52 | 159.34 | 11,703,224 | +0.81(+0.51%) |
Feb 18, 2020 | 158.49 | 159.02 | 157.48 | 158.53 | 14,174,860 | -0.34(-0.21%) |
Feb 14, 2020 | 159.63 | 159.70 | 158.34 | 158.87 | 16,915,828 | -0.61(-0.39%) |
Feb 13, 2020 | 158.23 | 159.87 | 158.12 | 159.49 | 13,337,288 | +0.42(+0.26%) |
Feb 12, 2020 | 158.99 | 159.24 | 158.28 | 159.07 | 12,788,039 | +1.09(+0.69%) |
Feb 11, 2020 | 157.82 | 158.93 | 157.33 | 157.98 | 15,838,300 | +1.09(+0.69%) |
Feb 10, 2020 | 155.71 | 156.97 | 155.62 | 156.89 | 12,060,833 | +0.88(+0.56%) |
Feb 07, 2020 | 157.35 | 157.41 | 155.56 | 156.01 | 19,054,218 | -1.94(-1.23%) |
Feb 06, 2020 | 158.86 | 159.11 | 157.79 | 157.95 | 15,590,260 | -0.36(-0.23%) |
Feb 05, 2020 | 157.53 | 158.52 | 156.77 | 158.31 | 18,798,814 | +2.40(+1.54%) |
Feb 04, 2020 | 155.47 | 156.42 | 155.33 | 155.91 | 16,885,754 | +2.32(+1.51%) |
Feb 03, 2020 | 152.91 | 154.17 | 152.81 | 153.59 | 18,360,468 | +1.69(+1.11%) |
Jan 31, 2020 | 154.54 | 155.10 | 151.43 | 151.90 | 32,168,842 | -3.01(-1.94%) |
Jan 30, 2020 | 154.08 | 155.30 | 153.22 | 154.91 | 23,117,720 | -0.21(-0.13%) |
Jan 29, 2020 | 156.22 | 156.66 | 155.09 | 155.12 | 15,791,964 | -0.89(-0.57%) |
Jan 28, 2020 | 155.65 | 156.51 | 154.70 | 156.00 | 17,606,050 | +1.29(+0.83%) |
Jan 27, 2020 | 154.09 | 155.65 | 153.69 | 154.72 | 19,543,690 | -1.78(-1.14%) |
Jan 24, 2020 | 158.97 | 158.97 | 155.40 | 156.50 | 21,655,816 | -1.95(-1.23%) |
Jan 23, 2020 | 158.11 | 158.93 | 156.55 | 158.45 | 16,854,226 | -0.10(-0.07%) |
Jan 22, 2020 | 159.15 | 159.55 | 158.19 | 158.55 | 15,746,113 | -0.10(-0.07%) |
Jan 21, 2020 | 159.31 | 159.90 | 158.28 | 158.65 | 18,907,442 | -1.32(-0.83%) |
Jan 17, 2020 | 161.12 | 161.39 | 159.60 | 159.98 | 19,346,642 | -0.44(-0.27%) |
Jan 16, 2020 | 159.52 | 160.74 | 159.37 | 160.41 | 21,092,050 | +2.04(+1.29%) |
Jan 15, 2020 | 157.22 | 158.92 | 157.21 | 158.37 | 16,293,114 | +0.76(+0.48%) |
Jan 14, 2020 | 156.26 | 158.58 | 156.11 | 157.61 | 19,365,348 | +0.58(+0.37%) |
Jan 13, 2020 | 156.07 | 157.11 | 155.25 | 157.04 | 18,252,564 | +1.01(+0.65%) |
Jan 10, 2020 | 156.65 | 156.78 | 155.37 | 156.02 | 16,237,133 | -0.59(-0.37%) |
Jan 09, 2020 | 157.19 | 157.50 | 156.37 | 156.61 | 12,571,429 | +0.19(+0.12%) |
Jan 08, 2020 | 155.96 | 157.09 | 155.86 | 156.42 | 14,619,660 | +0.48(+0.31%) |
Jan 07, 2020 | 155.99 | 156.45 | 155.38 | 155.94 | 12,504,380 | -0.52(-0.33%) |
Jan 06, 2020 | 155.04 | 156.64 | 154.75 | 156.46 | 18,124,490 | +0.21(+0.13%) |
Jan 03, 2020 | 154.94 | 156.51 | 154.90 | 156.25 | 20,406,644 | -0.62(-0.39%) |
Jan 02, 2020 | 157.77 | 157.78 | 155.40 | 156.87 | 19,337,336 | +0.10(+0.07%) |
Dec 31, 2019 | 156.20 | 157.41 | 155.85 | 156.76 | 18,355,548 | +0.22(+0.14%) |
Dec 30, 2019 | 157.06 | 157.27 | 155.72 | 156.54 | 15,760,138 | -0.40(-0.25%) |
Dec 27, 2019 | 158.13 | 158.13 | 156.53 | 156.94 | 12,961,806 | -0.78(-0.49%) |
Dec 26, 2019 | 157.86 | 158.00 | 157.41 | 157.72 | 9,903,795 | +0.00(+0.00%) |
Dec 24, 2019 | 157.50 | 157.74 | 157.11 | 157.72 | 4,580,828 | +0.36(+0.23%) |
Dec 23, 2019 | 157.30 | 157.41 | 156.47 | 157.36 | 14,132,049 | +0.31(+0.20%) |
Dec 20, 2019 | 157.22 | 157.46 | 156.81 | 157.04 | 26,902,658 | +0.23(+0.14%) |
Dec 19, 2019 | 156.39 | 156.82 | 156.01 | 156.82 | 12,597,189 | +0.67(+0.43%) |
Dec 18, 2019 | 156.18 | 156.39 | 155.48 | 156.15 | 16,253,866 | +0.30(+0.19%) |
Dec 17, 2019 | 155.31 | 155.84 | 154.90 | 155.84 | 13,717,524 | +0.77(+0.50%) |
Dec 16, 2019 | 155.24 | 155.99 | 154.94 | 155.07 | 21,258,492 | +1.09(+0.71%) |
Dec 13, 2019 | 154.36 | 155.38 | 153.25 | 153.98 | 24,756,102 | -0.59(-0.38%) |
Dec 12, 2019 | 153.44 | 155.65 | 152.96 | 154.58 | 26,355,112 | +1.32(+0.86%) |
Dec 11, 2019 | 153.56 | 153.75 | 152.68 | 153.26 | 20,802,304 | -0.05(-0.03%) |
Dec 10, 2019 | 153.12 | 153.63 | 152.67 | 153.30 | 14,536,364 | +0.09(+0.06%) |
Dec 09, 2019 | 153.44 | 153.81 | 153.10 | 153.21 | 14,294,824 | -0.29(-0.19%) |
Dec 06, 2019 | 153.28 | 154.06 | 153.20 | 153.50 | 17,487,380 | +1.77(+1.17%) |
Dec 05, 2019 | 152.23 | 152.40 | 151.27 | 151.73 | 12,166,975 | +0.15(+0.10%) |
Dec 04, 2019 | 151.31 | 151.99 | 151.12 | 151.58 | 11,491,653 | +1.04(+0.69%) |
Dec 03, 2019 | 149.73 | 150.96 | 149.05 | 150.54 | 15,874,867 | -0.48(-0.32%) |