Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 146.62 | 150.05 | 144.14 | 147.74 | 3,234,402 | -3.31(-2.19%) |
Feb 27, 2020 | 155.22 | 157.25 | 151.03 | 151.06 | 3,131,863 | -6.54(-4.15%) |
Feb 26, 2020 | 158.88 | 159.92 | 156.36 | 157.60 | 2,695,755 | +0.25(+0.16%) |
Feb 25, 2020 | 162.57 | 163.29 | 156.54 | 157.34 | 2,498,022 | -4.92(-3.03%) |
Feb 24, 2020 | 162.88 | 166.51 | 161.92 | 162.26 | 2,427,922 | -5.26(-3.14%) |
Feb 21, 2020 | 167.98 | 171.83 | 166.17 | 167.52 | 6,266,932 | +10.95(+7.00%) |
Feb 20, 2020 | 155.56 | 157.44 | 155.31 | 156.57 | 2,166,554 | +0.85(+0.55%) |
Feb 19, 2020 | 157.20 | 157.90 | 155.65 | 155.72 | 1,318,240 | -1.29(-0.82%) |
Feb 18, 2020 | 158.05 | 158.09 | 155.04 | 157.01 | 1,247,067 | -1.67(-1.05%) |
Feb 14, 2020 | 161.29 | 162.69 | 157.84 | 158.69 | 1,220,764 | -2.54(-1.58%) |
Feb 13, 2020 | 161.32 | 162.31 | 160.38 | 161.22 | 880,265 | -1.01(-0.62%) |
Feb 12, 2020 | 162.40 | 163.53 | 160.71 | 162.24 | 1,067,857 | +1.48(+0.92%) |
Feb 11, 2020 | 159.66 | 161.51 | 159.19 | 160.75 | 1,392,657 | +1.91(+1.20%) |
Feb 10, 2020 | 157.16 | 158.89 | 156.85 | 158.85 | 855,421 | +0.75(+0.47%) |
Feb 07, 2020 | 158.07 | 159.47 | 157.35 | 158.10 | 1,812,188 | -1.33(-0.83%) |
Feb 06, 2020 | 159.33 | 159.71 | 156.78 | 159.43 | 1,911,817 | +0.48(+0.30%) |
Feb 05, 2020 | 158.08 | 159.35 | 157.21 | 158.95 | 1,564,265 | +3.70(+2.38%) |
Feb 04, 2020 | 152.32 | 155.90 | 151.68 | 155.25 | 1,495,739 | +5.80(+3.88%) |
Feb 03, 2020 | 150.54 | 152.42 | 148.50 | 149.45 | 1,920,607 | -0.27(-0.18%) |
Jan 31, 2020 | 150.80 | 152.22 | 148.54 | 149.72 | 1,793,547 | -2.39(-1.57%) |
Jan 30, 2020 | 150.12 | 152.80 | 149.68 | 152.11 | 2,643,985 | +0.10(+0.07%) |
Jan 29, 2020 | 154.76 | 154.76 | 151.07 | 152.01 | 2,075,314 | -1.87(-1.22%) |
Jan 28, 2020 | 155.60 | 156.42 | 153.33 | 153.88 | 1,854,271 | -0.28(-0.18%) |
Jan 27, 2020 | 156.90 | 158.61 | 153.83 | 154.16 | 1,680,639 | -6.46(-4.02%) |
Jan 24, 2020 | 162.44 | 162.44 | 159.60 | 160.62 | 1,168,549 | -1.83(-1.13%) |
Jan 23, 2020 | 160.77 | 162.57 | 159.24 | 162.45 | 1,318,721 | +0.85(+0.53%) |
Jan 22, 2020 | 163.41 | 163.96 | 161.09 | 161.60 | 1,361,735 | -1.32(-0.81%) |
Jan 21, 2020 | 165.32 | 165.63 | 162.76 | 162.93 | 1,752,999 | -3.44(-2.07%) |
Jan 17, 2020 | 165.90 | 167.13 | 165.73 | 166.36 | 1,751,182 | +0.69(+0.42%) |
Jan 16, 2020 | 164.28 | 165.76 | 163.39 | 165.67 | 1,493,616 | +2.41(+1.47%) |
Jan 15, 2020 | 163.45 | 165.37 | 162.54 | 163.26 | 1,206,573 | -0.71(-0.43%) |
Jan 14, 2020 | 165.12 | 165.28 | 163.75 | 163.97 | 1,101,262 | -1.01(-0.61%) |
Jan 13, 2020 | 164.36 | 165.27 | 163.88 | 164.98 | 1,377,816 | +1.24(+0.76%) |
Jan 10, 2020 | 168.16 | 168.44 | 163.73 | 163.75 | 2,712,352 | -3.94(-2.35%) |
Jan 09, 2020 | 166.67 | 168.43 | 166.28 | 167.68 | 1,545,346 | +1.60(+0.97%) |
Jan 08, 2020 | 164.76 | 166.91 | 164.28 | 166.08 | 1,815,230 | +2.04(+1.24%) |
Jan 07, 2020 | 166.18 | 166.59 | 163.80 | 164.04 | 1,307,188 | -2.90(-1.74%) |
Jan 06, 2020 | 164.74 | 167.00 | 164.04 | 166.94 | 1,308,449 | +1.19(+0.72%) |
Jan 03, 2020 | 164.48 | 165.95 | 163.86 | 165.75 | 1,378,047 | -1.24(-0.74%) |
Jan 02, 2020 | 164.51 | 167.00 | 164.03 | 166.99 | 1,685,177 | +3.40(+2.08%) |
Dec 31, 2019 | 164.40 | 164.92 | 162.87 | 163.59 | 792,448 | -0.85(-0.52%) |
Dec 30, 2019 | 165.12 | 165.34 | 163.82 | 164.44 | 1,009,367 | -0.84(-0.51%) |
Dec 27, 2019 | 164.52 | 165.32 | 163.86 | 165.28 | 765,359 | +0.95(+0.58%) |
Dec 26, 2019 | 164.33 | 164.64 | 163.17 | 164.33 | 551,075 | +0.28(+0.17%) |
Dec 24, 2019 | 164.47 | 164.98 | 163.59 | 164.04 | 353,480 | -0.52(-0.31%) |
Dec 23, 2019 | 165.12 | 165.12 | 163.06 | 164.56 | 1,069,814 | +0.38(+0.23%) |
Dec 20, 2019 | 164.87 | 166.00 | 162.93 | 164.19 | 2,758,805 | +1.78(+1.09%) |
Dec 19, 2019 | 162.92 | 163.23 | 161.62 | 162.41 | 1,328,654 | +0.14(+0.09%) |
Dec 18, 2019 | 162.37 | 163.19 | 160.96 | 162.27 | 2,349,843 | -1.16(-0.71%) |
Dec 17, 2019 | 162.13 | 163.82 | 161.37 | 163.42 | 1,326,453 | +0.93(+0.57%) |
Dec 16, 2019 | 163.79 | 164.50 | 162.32 | 162.49 | 1,498,457 | +0.33(+0.20%) |
Dec 13, 2019 | 163.33 | 165.83 | 160.89 | 162.16 | 1,888,667 | -1.42(-0.87%) |
Dec 12, 2019 | 159.34 | 163.72 | 158.52 | 163.58 | 2,306,681 | +4.05(+2.54%) |
Dec 11, 2019 | 160.40 | 160.45 | 158.27 | 159.53 | 1,325,180 | -0.19(-0.12%) |
Dec 10, 2019 | 157.50 | 159.81 | 156.68 | 159.72 | 1,747,846 | +1.88(+1.19%) |
Dec 09, 2019 | 155.49 | 158.08 | 155.22 | 157.84 | 1,841,167 | +2.53(+1.63%) |
Dec 06, 2019 | 157.06 | 157.44 | 154.60 | 155.31 | 1,646,135 | +0.59(+0.38%) |
Dec 05, 2019 | 155.63 | 155.94 | 154.03 | 154.72 | 1,312,627 | -0.65(-0.42%) |
Dec 04, 2019 | 154.24 | 156.86 | 153.89 | 155.37 | 1,868,344 | +1.66(+1.08%) |
Dec 03, 2019 | 153.54 | 154.46 | 152.33 | 153.70 | 2,144,672 | -1.68(-1.08%) |