Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.02 | 142.40 | 133.76 | 135.62 | 9,576,348 | -7.21(-5.05%) |
Feb 27, 2020 | 150.84 | 151.91 | 142.78 | 142.83 | 6,101,706 | -10.90(-7.09%) |
Feb 26, 2020 | 156.66 | 157.75 | 152.50 | 153.73 | 5,768,729 | -1.81(-1.16%) |
Feb 25, 2020 | 161.68 | 161.84 | 154.90 | 155.53 | 5,232,127 | -4.56(-2.85%) |
Feb 24, 2020 | 161.51 | 163.67 | 159.82 | 160.09 | 6,549,274 | -5.22(-3.16%) |
Feb 21, 2020 | 164.14 | 166.49 | 162.91 | 165.31 | 3,854,666 | +0.17(+0.11%) |
Feb 20, 2020 | 162.64 | 165.56 | 161.48 | 165.14 | 3,426,793 | +2.68(+1.65%) |
Feb 19, 2020 | 162.37 | 162.79 | 160.68 | 162.46 | 4,408,016 | +0.37(+0.23%) |
Feb 18, 2020 | 162.82 | 163.44 | 161.25 | 162.09 | 5,380,048 | -0.39(-0.24%) |
Feb 14, 2020 | 161.57 | 162.93 | 158.82 | 162.48 | 6,368,012 | +0.12(+0.07%) |
Feb 13, 2020 | 160.78 | 164.06 | 160.53 | 162.36 | 5,171,359 | -0.11(-0.07%) |
Feb 12, 2020 | 159.75 | 162.82 | 158.62 | 162.47 | 3,727,589 | +3.26(+2.05%) |
Feb 11, 2020 | 156.98 | 159.94 | 155.44 | 159.21 | 3,451,092 | +2.43(+1.55%) |
Feb 10, 2020 | 156.27 | 159.39 | 154.50 | 156.78 | 6,224,121 | +5.63(+3.72%) |
Feb 07, 2020 | 154.86 | 156.58 | 150.62 | 151.16 | 1,853,441 | -1.93(-1.26%) |
Feb 06, 2020 | 149.67 | 153.84 | 149.38 | 153.09 | 2,200,929 | +5.97(+4.06%) |
Feb 05, 2020 | 145.05 | 150.96 | 144.78 | 147.12 | 1,670,536 | +2.80(+1.94%) |
Feb 04, 2020 | 143.12 | 147.75 | 142.87 | 144.32 | 2,523,780 | +5.17(+3.72%) |
Feb 03, 2020 | 138.30 | 141.98 | 138.12 | 139.15 | 1,407,642 | +1.25(+0.90%) |
Jan 31, 2020 | 142.02 | 142.26 | 137.22 | 137.90 | 1,524,264 | -4.44(-3.12%) |
Jan 30, 2020 | 143.59 | 144.65 | 139.96 | 142.34 | 1,376,042 | -2.07(-1.43%) |
Jan 29, 2020 | 147.29 | 147.82 | 144.34 | 144.41 | 1,167,561 | -2.69(-1.83%) |
Jan 28, 2020 | 146.12 | 148.49 | 145.83 | 147.09 | 723,585 | +1.44(+0.99%) |
Jan 27, 2020 | 144.99 | 146.30 | 143.92 | 145.65 | 1,241,711 | -1.92(-1.30%) |
Jan 24, 2020 | 150.36 | 150.36 | 144.62 | 147.58 | 1,174,611 | -2.41(-1.61%) |
Jan 23, 2020 | 150.04 | 150.32 | 147.50 | 149.99 | 1,176,369 | -0.61(-0.40%) |
Jan 22, 2020 | 150.53 | 151.28 | 149.43 | 150.59 | 1,739,121 | +0.45(+0.30%) |
Jan 21, 2020 | 150.65 | 150.95 | 149.14 | 150.14 | 1,310,310 | -1.03(-0.68%) |
Jan 17, 2020 | 151.62 | 151.78 | 149.92 | 151.16 | 1,744,646 | +0.07(+0.05%) |
Jan 16, 2020 | 149.87 | 151.16 | 148.85 | 151.10 | 952,954 | +2.16(+1.45%) |
Jan 15, 2020 | 145.70 | 150.78 | 145.37 | 148.94 | 1,433,131 | +3.25(+2.23%) |
Jan 14, 2020 | 143.58 | 146.33 | 143.07 | 145.69 | 2,397,875 | +6.79(+4.89%) |
Jan 13, 2020 | 138.79 | 140.18 | 137.68 | 138.90 | 969,016 | -0.15(-0.11%) |
Jan 10, 2020 | 139.75 | 140.62 | 138.52 | 139.06 | 1,196,949 | +2.43(+1.78%) |
Jan 09, 2020 | 135.98 | 137.34 | 135.37 | 136.63 | 830,316 | +0.72(+0.53%) |
Jan 08, 2020 | 133.44 | 136.09 | 132.81 | 135.92 | 874,452 | +2.62(+1.97%) |
Jan 07, 2020 | 132.49 | 133.32 | 131.31 | 133.29 | 704,387 | -0.30(-0.22%) |
Jan 06, 2020 | 131.54 | 133.60 | 130.75 | 133.59 | 1,270,537 | +1.39(+1.05%) |
Jan 03, 2020 | 132.02 | 133.08 | 131.09 | 132.20 | 772,112 | -1.91(-1.42%) |
Jan 02, 2020 | 134.51 | 135.23 | 132.98 | 134.11 | 1,009,831 | +0.36(+0.27%) |
Dec 31, 2019 | 132.18 | 133.83 | 131.80 | 133.75 | 648,011 | +1.11(+0.84%) |
Dec 30, 2019 | 134.91 | 135.07 | 132.55 | 132.64 | 627,653 | -2.19(-1.63%) |
Dec 27, 2019 | 134.74 | 135.30 | 133.31 | 134.83 | 589,787 | +0.13(+0.09%) |
Dec 26, 2019 | 134.90 | 135.03 | 133.76 | 134.71 | 648,117 | +0.48(+0.36%) |
Dec 24, 2019 | 132.71 | 134.27 | 132.53 | 134.22 | 331,038 | +1.17(+0.88%) |
Dec 23, 2019 | 133.41 | 134.28 | 132.44 | 133.05 | 1,057,142 | -0.04(-0.03%) |
Dec 20, 2019 | 132.03 | 133.37 | 130.93 | 133.09 | 2,523,687 | +1.96(+1.50%) |
Dec 19, 2019 | 132.67 | 133.36 | 130.21 | 131.13 | 1,594,569 | -1.34(-1.01%) |
Dec 18, 2019 | 133.20 | 135.43 | 132.40 | 132.46 | 1,709,350 | -0.88(-0.66%) |
Dec 17, 2019 | 137.31 | 137.48 | 132.53 | 133.34 | 1,719,561 | -4.16(-3.02%) |
Dec 16, 2019 | 136.31 | 138.68 | 135.39 | 137.50 | 1,133,995 | +1.55(+1.14%) |
Dec 13, 2019 | 138.34 | 139.34 | 135.40 | 135.95 | 774,904 | -3.22(-2.31%) |
Dec 12, 2019 | 138.71 | 140.19 | 137.85 | 139.17 | 799,711 | +0.55(+0.40%) |
Dec 11, 2019 | 138.42 | 139.08 | 137.33 | 138.62 | 952,820 | +0.59(+0.43%) |
Dec 10, 2019 | 137.96 | 138.22 | 136.03 | 138.03 | 825,038 | -0.13(-0.09%) |
Dec 09, 2019 | 137.65 | 139.65 | 137.41 | 138.16 | 1,191,259 | +0.59(+0.43%) |
Dec 06, 2019 | 137.06 | 138.37 | 136.85 | 137.57 | 1,498,513 | +1.60(+1.18%) |
Dec 05, 2019 | 138.10 | 139.09 | 135.73 | 135.96 | 1,789,461 | -2.27(-1.64%) |
Dec 04, 2019 | 137.31 | 138.77 | 136.05 | 138.24 | 1,411,200 | +1.13(+0.82%) |
Dec 03, 2019 | 137.44 | 138.17 | 135.96 | 137.10 | 1,690,771 | -1.66(-1.20%) |