Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 132.15 | 133.10 | 128.75 | 133.10 | 1,673,952 | -2.61(-1.92%) |
Feb 27, 2020 | 140.09 | 141.04 | 135.71 | 135.71 | 709,593 | -5.68(-4.02%) |
Feb 26, 2020 | 142.90 | 143.94 | 141.31 | 141.40 | 234,265 | -0.99(-0.70%) |
Feb 25, 2020 | 145.24 | 145.71 | 141.98 | 142.39 | 259,227 | -2.60(-1.79%) |
Feb 24, 2020 | 146.26 | 147.19 | 144.94 | 144.99 | 498,403 | -3.64(-2.45%) |
Feb 21, 2020 | 147.96 | 148.86 | 147.96 | 148.63 | 139,920 | +0.30(+0.20%) |
Feb 20, 2020 | 147.93 | 148.41 | 147.23 | 148.33 | 89,778 | +0.13(+0.09%) |
Feb 19, 2020 | 148.51 | 148.70 | 148.17 | 148.20 | 72,223 | -0.07(-0.05%) |
Feb 18, 2020 | 148.75 | 148.97 | 148.03 | 148.27 | 166,123 | -0.69(-0.46%) |
Feb 14, 2020 | 148.70 | 148.96 | 148.51 | 148.96 | 83,575 | +0.46(+0.31%) |
Feb 13, 2020 | 147.54 | 148.83 | 147.22 | 148.50 | 100,565 | +0.68(+0.46%) |
Feb 12, 2020 | 148.04 | 148.04 | 147.49 | 147.82 | 122,609 | +0.09(+0.06%) |
Feb 11, 2020 | 148.45 | 148.45 | 147.67 | 147.73 | 93,259 | -0.42(-0.28%) |
Feb 10, 2020 | 147.55 | 148.40 | 147.55 | 148.14 | 84,318 | +0.53(+0.36%) |
Feb 07, 2020 | 147.29 | 147.78 | 146.93 | 147.61 | 111,692 | +0.17(+0.12%) |
Feb 06, 2020 | 147.52 | 148.28 | 147.25 | 147.44 | 110,191 | +0.29(+0.20%) |
Feb 05, 2020 | 146.46 | 147.24 | 146.44 | 147.15 | 138,877 | +1.27(+0.87%) |
Feb 04, 2020 | 145.89 | 146.91 | 145.68 | 145.88 | 171,840 | +0.86(+0.59%) |
Feb 03, 2020 | 145.33 | 146.04 | 144.94 | 145.02 | 275,904 | +0.15(+0.11%) |
Jan 31, 2020 | 146.64 | 147.16 | 144.59 | 144.87 | 152,097 | -1.73(-1.18%) |
Jan 30, 2020 | 145.10 | 146.78 | 145.06 | 146.60 | 95,237 | +1.48(+1.02%) |
Jan 29, 2020 | 146.10 | 146.10 | 145.12 | 145.12 | 81,925 | -0.91(-0.63%) |
Jan 28, 2020 | 145.96 | 146.43 | 145.79 | 146.03 | 116,832 | +0.23(+0.16%) |
Jan 27, 2020 | 145.17 | 146.48 | 145.03 | 145.80 | 163,390 | -0.68(-0.46%) |
Jan 24, 2020 | 147.72 | 147.85 | 146.00 | 146.48 | 107,486 | -1.07(-0.72%) |
Jan 23, 2020 | 147.14 | 147.83 | 146.63 | 147.55 | 118,382 | -0.08(-0.05%) |
Jan 22, 2020 | 147.77 | 148.06 | 147.63 | 147.63 | 87,756 | -0.03(-0.02%) |
Jan 21, 2020 | 147.08 | 147.71 | 146.57 | 147.66 | 247,798 | +0.31(+0.21%) |
Jan 17, 2020 | 147.22 | 147.59 | 147.08 | 147.35 | 75,495 | +0.28(+0.19%) |
Jan 16, 2020 | 146.89 | 147.17 | 146.70 | 147.07 | 83,853 | +0.53(+0.36%) |
Jan 15, 2020 | 145.59 | 146.89 | 145.42 | 146.54 | 71,524 | +0.99(+0.68%) |
Jan 14, 2020 | 145.42 | 145.67 | 145.22 | 145.55 | 396,586 | +0.06(+0.04%) |
Jan 13, 2020 | 144.74 | 145.51 | 144.65 | 145.49 | 179,514 | +0.94(+0.65%) |
Jan 10, 2020 | 144.97 | 145.06 | 144.47 | 144.55 | 183,424 | -0.14(-0.09%) |
Jan 09, 2020 | 144.21 | 144.76 | 143.91 | 144.68 | 112,423 | +0.83(+0.58%) |
Jan 08, 2020 | 143.41 | 144.44 | 143.27 | 143.85 | 83,179 | +0.57(+0.40%) |
Jan 07, 2020 | 144.15 | 144.15 | 143.28 | 143.28 | 103,940 | -1.10(-0.76%) |
Jan 06, 2020 | 143.89 | 144.67 | 143.74 | 144.39 | 132,108 | +0.22(+0.15%) |
Jan 03, 2020 | 143.74 | 144.84 | 143.64 | 144.17 | 198,810 | -0.25(-0.18%) |
Jan 02, 2020 | 146.01 | 146.01 | 144.06 | 144.42 | 218,742 | -1.20(-0.82%) |
Dec 31, 2019 | 145.33 | 145.71 | 144.97 | 145.62 | 64,093 | +0.05(+0.04%) |
Dec 30, 2019 | 146.08 | 146.08 | 145.33 | 145.57 | 60,600 | -0.71(-0.48%) |
Dec 27, 2019 | 146.01 | 146.29 | 145.89 | 146.27 | 180,435 | +0.60(+0.42%) |
Dec 26, 2019 | 145.54 | 145.87 | 145.29 | 145.67 | 36,805 | +0.19(+0.13%) |
Dec 24, 2019 | 145.53 | 145.58 | 145.28 | 145.48 | 36,308 | +0.16(+0.11%) |
Dec 23, 2019 | 146.11 | 146.11 | 145.23 | 145.32 | 87,833 | -0.52(-0.36%) |
Dec 20, 2019 | 145.10 | 146.31 | 145.10 | 145.84 | 105,936 | +1.18(+0.82%) |
Dec 19, 2019 | 144.14 | 144.92 | 144.02 | 144.66 | 120,925 | +0.99(+0.69%) |
Dec 18, 2019 | 144.16 | 144.33 | 143.48 | 143.67 | 167,500 | -0.30(-0.21%) |
Dec 17, 2019 | 143.84 | 144.16 | 143.72 | 143.97 | 70,974 | -0.12(-0.08%) |
Dec 16, 2019 | 143.97 | 144.42 | 143.79 | 144.09 | 87,759 | +0.51(+0.35%) |
Dec 13, 2019 | 143.09 | 143.71 | 142.67 | 143.58 | 85,137 | +0.49(+0.34%) |
Dec 12, 2019 | 143.19 | 144.14 | 142.88 | 143.09 | 84,946 | +0.02(+0.01%) |
Dec 11, 2019 | 143.27 | 143.59 | 142.75 | 143.08 | 80,344 | +0.02(+0.01%) |
Dec 10, 2019 | 143.49 | 143.58 | 142.94 | 143.06 | 70,681 | -0.46(-0.32%) |
Dec 09, 2019 | 143.41 | 143.83 | 143.38 | 143.52 | 74,555 | +0.13(+0.09%) |
Dec 06, 2019 | 143.17 | 143.95 | 143.17 | 143.38 | 79,454 | +0.57(+0.40%) |
Dec 05, 2019 | 142.92 | 142.92 | 142.05 | 142.81 | 64,170 | -0.07(-0.05%) |
Dec 04, 2019 | 142.19 | 142.96 | 141.81 | 142.88 | 85,193 | +0.92(+0.65%) |
Dec 03, 2019 | 141.74 | 141.96 | 141.00 | 141.96 | 180,619 | -0.15(-0.11%) |