Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 117.94 | 125.27 | 117.75 | 124.04 | 1,169,600 | +2.32(+1.91%) |
Feb 27, 2020 | 128.40 | 131.00 | 121.53 | 121.72 | 1,343,936 | -9.75(-7.42%) |
Feb 26, 2020 | 130.30 | 133.53 | 129.92 | 131.47 | 952,852 | +1.60(+1.23%) |
Feb 25, 2020 | 138.17 | 138.17 | 129.25 | 129.87 | 1,265,540 | -8.13(-5.89%) |
Feb 24, 2020 | 135.81 | 138.34 | 134.64 | 138.00 | 992,997 | -2.36(-1.68%) |
Feb 21, 2020 | 141.94 | 141.94 | 138.77 | 140.36 | 632,100 | -1.63(-1.15%) |
Feb 20, 2020 | 144.79 | 144.79 | 139.81 | 141.99 | 567,697 | -2.43(-1.68%) |
Feb 19, 2020 | 145.04 | 146.87 | 143.54 | 144.42 | 708,827 | +0.12(+0.08%) |
Feb 18, 2020 | 144.80 | 145.47 | 143.16 | 144.30 | 436,436 | -1.00(-0.69%) |
Feb 14, 2020 | 148.47 | 149.16 | 144.91 | 145.30 | 502,000 | -2.76(-1.86%) |
Feb 13, 2020 | 146.18 | 149.28 | 145.82 | 148.06 | 659,266 | +0.31(+0.21%) |
Feb 12, 2020 | 146.00 | 148.12 | 144.33 | 147.75 | 1,096,449 | +2.61(+1.80%) |
Feb 11, 2020 | 149.98 | 153.00 | 143.70 | 145.14 | 2,468,569 | -12.79(-8.10%) |
Feb 10, 2020 | 157.41 | 158.77 | 156.69 | 157.93 | 656,322 | -0.63(-0.40%) |
Feb 07, 2020 | 160.43 | 161.50 | 158.50 | 158.56 | 244,600 | -2.50(-1.55%) |
Feb 06, 2020 | 160.00 | 163.49 | 159.57 | 161.06 | 274,249 | +1.15(+0.72%) |
Feb 05, 2020 | 158.95 | 160.03 | 157.64 | 159.91 | 472,547 | +1.40(+0.88%) |
Feb 04, 2020 | 157.48 | 160.23 | 156.95 | 158.51 | 407,831 | +2.74(+1.76%) |
Feb 03, 2020 | 158.16 | 159.49 | 155.30 | 155.77 | 359,011 | -1.87(-1.19%) |
Jan 31, 2020 | 161.85 | 164.24 | 157.03 | 157.64 | 453,900 | -4.25(-2.63%) |
Jan 30, 2020 | 161.68 | 162.91 | 159.74 | 161.89 | 241,071 | -1.16(-0.71%) |
Jan 29, 2020 | 164.74 | 164.74 | 162.94 | 163.05 | 197,709 | -0.88(-0.54%) |
Jan 28, 2020 | 163.76 | 165.14 | 162.46 | 163.93 | 301,877 | +0.95(+0.58%) |
Jan 27, 2020 | 160.71 | 163.20 | 159.20 | 162.98 | 336,110 | -0.11(-0.07%) |
Jan 24, 2020 | 166.54 | 167.32 | 162.22 | 163.09 | 332,600 | -3.57(-2.14%) |
Jan 23, 2020 | 167.64 | 167.64 | 165.19 | 166.66 | 249,854 | -0.60(-0.36%) |
Jan 22, 2020 | 164.69 | 167.40 | 163.25 | 167.26 | 304,845 | +3.26(+1.99%) |
Jan 21, 2020 | 163.17 | 166.65 | 163.05 | 164.00 | 246,901 | -0.31(-0.19%) |
Jan 17, 2020 | 163.23 | 164.53 | 162.21 | 164.31 | 257,300 | +1.51(+0.93%) |
Jan 16, 2020 | 163.55 | 163.72 | 162.42 | 162.80 | 192,252 | -0.32(-0.20%) |
Jan 15, 2020 | 162.39 | 164.51 | 162.39 | 163.12 | 181,668 | +0.89(+0.55%) |
Jan 14, 2020 | 163.43 | 163.43 | 161.29 | 162.23 | 334,082 | -1.24(-0.76%) |
Jan 13, 2020 | 162.25 | 164.40 | 158.03 | 163.47 | 473,764 | +1.48(+0.91%) |
Jan 10, 2020 | 161.75 | 162.46 | 160.18 | 161.99 | 408,800 | +0.69(+0.43%) |
Jan 09, 2020 | 158.89 | 161.39 | 158.00 | 161.30 | 418,824 | +3.18(+2.01%) |
Jan 08, 2020 | 158.37 | 159.85 | 157.66 | 158.12 | 946,799 | +0.64(+0.41%) |
Jan 07, 2020 | 158.36 | 158.63 | 156.90 | 157.48 | 583,186 | -0.88(-0.56%) |
Jan 06, 2020 | 156.89 | 158.57 | 156.78 | 158.36 | 354,335 | +0.06(+0.04%) |
Jan 03, 2020 | 157.44 | 158.96 | 156.76 | 158.30 | 219,400 | -0.35(-0.22%) |
Jan 02, 2020 | 157.85 | 159.15 | 157.52 | 158.65 | 273,764 | +1.09(+0.69%) |
Dec 31, 2019 | 157.74 | 157.96 | 156.65 | 157.56 | 226,300 | -0.18(-0.11%) |
Dec 30, 2019 | 158.76 | 159.12 | 156.61 | 157.74 | 328,265 | -0.63(-0.40%) |
Dec 27, 2019 | 159.36 | 159.50 | 157.98 | 158.37 | 253,000 | -0.43(-0.27%) |
Dec 26, 2019 | 159.53 | 159.88 | 158.19 | 158.80 | 172,797 | -0.70(-0.44%) |
Dec 24, 2019 | 160.37 | 160.65 | 158.97 | 159.50 | 139,600 | -0.34(-0.21%) |
Dec 23, 2019 | 159.15 | 160.63 | 157.64 | 159.84 | 360,983 | +1.24(+0.78%) |
Dec 20, 2019 | 159.18 | 160.59 | 157.82 | 158.60 | 412,200 | +0.42(+0.27%) |
Dec 19, 2019 | 155.60 | 158.57 | 154.68 | 158.18 | 682,593 | +2.90(+1.87%) |
Dec 18, 2019 | 155.99 | 156.17 | 154.51 | 155.28 | 450,998 | -0.15(-0.10%) |
Dec 17, 2019 | 156.45 | 157.03 | 154.27 | 155.43 | 319,518 | -0.94(-0.60%) |
Dec 16, 2019 | 155.19 | 157.51 | 154.44 | 156.37 | 265,281 | +1.86(+1.20%) |
Dec 13, 2019 | 153.56 | 155.36 | 152.94 | 154.51 | 441,300 | +0.52(+0.34%) |
Dec 12, 2019 | 154.32 | 155.97 | 153.50 | 153.99 | 426,317 | -0.68(-0.44%) |
Dec 11, 2019 | 154.01 | 154.96 | 152.87 | 154.67 | 281,334 | +0.39(+0.25%) |
Dec 10, 2019 | 155.10 | 156.08 | 153.73 | 154.28 | 262,452 | -1.47(-0.94%) |
Dec 09, 2019 | 157.29 | 157.98 | 155.72 | 155.75 | 249,981 | -1.72(-1.09%) |
Dec 06, 2019 | 157.60 | 159.26 | 156.73 | 157.47 | 320,300 | +0.47(+0.30%) |
Dec 05, 2019 | 155.95 | 157.44 | 154.56 | 157.00 | 299,009 | +1.68(+1.08%) |
Dec 04, 2019 | 154.36 | 157.28 | 153.33 | 155.32 | 233,448 | +0.93(+0.60%) |
Dec 03, 2019 | 152.80 | 154.53 | 152.80 | 154.39 | 208,425 | +0.11(+0.07%) |