Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 152.71 | 152.77 | 147.05 | 148.38 | 42,707,100 | -5.62(-3.65%) |
Feb 27, 2020 | 155.58 | 156.27 | 153.90 | 154.00 | 27,848,588 | +0.03(+0.02%) |
Feb 26, 2020 | 153.82 | 155.28 | 152.90 | 153.97 | 17,912,456 | +0.67(+0.44%) |
Feb 25, 2020 | 155.12 | 156.08 | 152.91 | 153.30 | 28,045,792 | -2.79(-1.79%) |
Feb 24, 2020 | 158.50 | 158.53 | 155.36 | 156.09 | 27,074,802 | +1.39(+0.90%) |
Feb 21, 2020 | 154.43 | 155.22 | 154.18 | 154.70 | 16,353,200 | +2.29(+1.50%) |
Feb 20, 2020 | 152.00 | 152.83 | 151.95 | 152.41 | 8,427,927 | +0.62(+0.41%) |
Feb 19, 2020 | 151.00 | 151.82 | 150.82 | 151.79 | 9,240,995 | +0.88(+0.58%) |
Feb 18, 2020 | 149.88 | 151.09 | 149.47 | 150.91 | 11,525,059 | +1.91(+1.28%) |
Feb 14, 2020 | 148.74 | 149.13 | 148.63 | 149.00 | 5,345,300 | +0.62(+0.42%) |
Feb 13, 2020 | 148.24 | 148.58 | 147.95 | 148.38 | 7,080,198 | +0.84(+0.57%) |
Feb 12, 2020 | 147.42 | 147.81 | 147.16 | 147.54 | 5,009,614 | -0.12(-0.08%) |
Feb 11, 2020 | 148.03 | 148.16 | 147.01 | 147.66 | 5,175,891 | -0.51(-0.34%) |
Feb 10, 2020 | 148.21 | 148.45 | 147.91 | 148.17 | 5,788,476 | +0.38(+0.26%) |
Feb 07, 2020 | 147.83 | 148.18 | 147.34 | 147.79 | 6,379,300 | +0.35(+0.24%) |
Feb 06, 2020 | 147.28 | 147.63 | 147.00 | 147.44 | 4,817,569 | +0.83(+0.57%) |
Feb 05, 2020 | 146.38 | 146.81 | 146.16 | 146.61 | 6,158,029 | +0.18(+0.12%) |
Feb 04, 2020 | 146.97 | 147.03 | 145.80 | 146.43 | 10,502,670 | -1.93(-1.30%) |
Feb 03, 2020 | 148.66 | 148.78 | 147.68 | 148.36 | 9,107,305 | -0.97(-0.65%) |
Jan 31, 2020 | 148.88 | 149.68 | 148.81 | 149.33 | 14,788,200 | +0.86(+0.58%) |
Jan 30, 2020 | 148.69 | 149.31 | 148.01 | 148.47 | 9,117,816 | +0.01(+0.01%) |
Jan 29, 2020 | 147.70 | 148.56 | 147.61 | 148.46 | 5,013,111 | +0.80(+0.54%) |
Jan 28, 2020 | 148.36 | 148.56 | 147.53 | 147.66 | 7,540,585 | -1.33(-0.89%) |
Jan 27, 2020 | 149.24 | 149.32 | 148.46 | 148.99 | 9,973,302 | +1.01(+0.68%) |
Jan 24, 2020 | 146.90 | 148.38 | 146.89 | 147.98 | 9,919,800 | +0.86(+0.58%) |
Jan 23, 2020 | 147.00 | 147.62 | 146.62 | 147.12 | 8,412,316 | +0.33(+0.22%) |
Jan 22, 2020 | 146.68 | 146.81 | 146.38 | 146.79 | 4,772,295 | +0.05(+0.03%) |
Jan 21, 2020 | 145.77 | 146.86 | 145.55 | 146.74 | 6,081,980 | +0.16(+0.11%) |
Jan 17, 2020 | 146.51 | 146.99 | 146.31 | 146.58 | 11,121,100 | +0.27(+0.18%) |
Jan 16, 2020 | 146.27 | 146.47 | 145.76 | 146.31 | 6,060,702 | -0.23(-0.16%) |
Jan 15, 2020 | 146.21 | 146.73 | 145.82 | 146.54 | 6,506,201 | +0.85(+0.58%) |
Jan 14, 2020 | 145.42 | 145.81 | 145.08 | 145.69 | 6,589,690 | -0.13(-0.09%) |
Jan 13, 2020 | 146.35 | 146.38 | 145.78 | 145.82 | 7,593,821 | -1.09(-0.74%) |
Jan 10, 2020 | 146.22 | 146.99 | 146.17 | 146.91 | 6,183,900 | +0.88(+0.60%) |
Jan 09, 2020 | 146.07 | 146.41 | 145.44 | 146.03 | 10,292,265 | -0.83(-0.57%) |
Jan 08, 2020 | 148.49 | 148.61 | 146.14 | 146.86 | 22,248,668 | -1.11(-0.75%) |
Jan 07, 2020 | 147.57 | 148.14 | 147.43 | 147.97 | 8,000,333 | +0.65(+0.44%) |
Jan 06, 2020 | 148.44 | 148.48 | 146.95 | 147.32 | 14,402,772 | +1.46(+1.00%) |
Jan 03, 2020 | 145.75 | 146.32 | 145.40 | 145.86 | 12,285,500 | +1.91(+1.33%) |
Jan 02, 2020 | 143.86 | 144.21 | 143.40 | 143.95 | 7,733,795 | +1.05(+0.73%) |
Dec 31, 2019 | 143.31 | 143.60 | 142.80 | 142.90 | 5,314,400 | +0.27(+0.19%) |
Dec 30, 2019 | 142.56 | 142.80 | 142.46 | 142.63 | 4,810,551 | +0.30(+0.21%) |
Dec 27, 2019 | 142.26 | 142.73 | 142.17 | 142.33 | 5,120,400 | -0.05(-0.04%) |
Dec 26, 2019 | 142.06 | 142.47 | 141.91 | 142.38 | 8,342,460 | +1.11(+0.79%) |
Dec 24, 2019 | 140.44 | 141.33 | 140.43 | 141.27 | 5,303,600 | +1.32(+0.94%) |
Dec 23, 2019 | 139.53 | 139.96 | 139.53 | 139.95 | 5,180,875 | +0.43(+0.31%) |
Dec 20, 2019 | 139.37 | 139.52 | 138.98 | 139.52 | 4,481,500 | +0.14(+0.10%) |
Dec 19, 2019 | 139.04 | 139.55 | 138.87 | 139.38 | 4,975,032 | +0.36(+0.26%) |
Dec 18, 2019 | 138.86 | 139.25 | 138.81 | 139.02 | 3,607,551 | +0.01(+0.01%) |
Dec 17, 2019 | 139.02 | 139.30 | 138.85 | 139.01 | 4,287,523 | -0.03(-0.02%) |
Dec 16, 2019 | 139.20 | 139.39 | 138.80 | 139.04 | 4,646,114 | -0.01(-0.01%) |
Dec 13, 2019 | 138.52 | 139.21 | 137.98 | 139.05 | 6,979,800 | +0.62(+0.45%) |
Dec 12, 2019 | 139.78 | 139.85 | 137.88 | 138.43 | 8,810,354 | -0.49(-0.35%) |
Dec 11, 2019 | 138.20 | 139.30 | 138.12 | 138.92 | 6,097,530 | +0.95(+0.69%) |
Dec 10, 2019 | 138.25 | 138.33 | 137.74 | 137.97 | 3,240,835 | +0.39(+0.28%) |
Dec 09, 2019 | 137.80 | 137.81 | 137.45 | 137.58 | 2,711,556 | -0.04(-0.03%) |
Dec 06, 2019 | 137.76 | 137.83 | 137.40 | 137.62 | 8,748,900 | -1.38(-0.99%) |
Dec 05, 2019 | 138.80 | 139.45 | 138.79 | 139.00 | 5,671,506 | +0.08(+0.06%) |
Dec 04, 2019 | 139.16 | 139.16 | 138.59 | 138.92 | 6,322,253 | -0.19(-0.14%) |
Dec 03, 2019 | 139.04 | 139.57 | 138.97 | 139.11 | 8,500,890 | +1.32(+0.96%) |