Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 131.77 | 138.07 | 131.51 | 137.93 | 3,132,500 | +1.10(+0.80%) |
Feb 27, 2020 | 139.84 | 141.76 | 136.12 | 136.83 | 1,840,786 | -5.21(-3.67%) |
Feb 26, 2020 | 142.96 | 145.83 | 141.10 | 142.04 | 2,039,888 | -0.12(-0.08%) |
Feb 25, 2020 | 147.35 | 148.03 | 141.56 | 142.16 | 2,162,792 | -3.78(-2.59%) |
Feb 24, 2020 | 142.67 | 146.93 | 141.30 | 145.94 | 2,502,917 | -3.39(-2.27%) |
Feb 21, 2020 | 153.52 | 154.24 | 148.16 | 149.33 | 2,777,300 | -5.75(-3.71%) |
Feb 20, 2020 | 159.06 | 160.50 | 151.05 | 155.08 | 4,665,714 | -9.91(-6.01%) |
Feb 19, 2020 | 165.24 | 166.87 | 164.52 | 164.99 | 1,758,251 | +2.07(+1.27%) |
Feb 18, 2020 | 164.01 | 164.49 | 162.38 | 162.92 | 910,240 | -0.43(-0.26%) |
Feb 14, 2020 | 162.01 | 164.10 | 162.01 | 163.35 | 784,900 | +1.98(+1.23%) |
Feb 13, 2020 | 158.78 | 161.93 | 158.28 | 161.37 | 788,823 | +1.85(+1.16%) |
Feb 12, 2020 | 158.20 | 160.02 | 156.95 | 159.52 | 682,589 | +1.30(+0.82%) |
Feb 11, 2020 | 157.88 | 159.53 | 157.15 | 158.22 | 837,282 | +1.30(+0.83%) |
Feb 10, 2020 | 153.64 | 157.11 | 153.56 | 156.92 | 676,491 | +2.64(+1.71%) |
Feb 07, 2020 | 154.50 | 155.18 | 153.34 | 154.28 | 588,900 | -0.49(-0.32%) |
Feb 06, 2020 | 154.80 | 156.13 | 154.20 | 154.77 | 507,905 | +0.56(+0.36%) |
Feb 05, 2020 | 157.44 | 158.00 | 153.57 | 154.21 | 982,733 | -1.60(-1.03%) |
Feb 04, 2020 | 152.58 | 155.92 | 152.02 | 155.81 | 1,160,091 | +5.55(+3.69%) |
Feb 03, 2020 | 148.77 | 150.85 | 148.50 | 150.26 | 969,287 | +2.75(+1.86%) |
Jan 31, 2020 | 150.22 | 150.50 | 147.14 | 147.51 | 984,500 | -3.31(-2.19%) |
Jan 30, 2020 | 149.66 | 150.87 | 148.64 | 150.82 | 1,337,710 | +0.38(+0.25%) |
Jan 29, 2020 | 153.00 | 153.37 | 150.34 | 150.44 | 765,045 | -1.61(-1.06%) |
Jan 28, 2020 | 151.67 | 152.71 | 150.85 | 152.05 | 829,782 | +1.67(+1.11%) |
Jan 27, 2020 | 150.74 | 151.45 | 149.27 | 150.38 | 886,619 | -3.67(-2.38%) |
Jan 24, 2020 | 156.29 | 156.97 | 153.30 | 154.05 | 826,600 | -0.91(-0.59%) |
Jan 23, 2020 | 153.00 | 155.36 | 152.11 | 154.96 | 856,460 | +1.55(+1.01%) |
Jan 22, 2020 | 154.16 | 155.70 | 153.31 | 153.41 | 648,883 | -0.17(-0.11%) |
Jan 21, 2020 | 151.10 | 154.07 | 151.00 | 153.58 | 1,015,752 | +1.72(+1.13%) |
Jan 17, 2020 | 150.31 | 151.99 | 149.11 | 151.86 | 1,431,700 | +2.17(+1.45%) |
Jan 16, 2020 | 148.49 | 149.75 | 148.23 | 149.69 | 819,316 | +1.78(+1.20%) |
Jan 15, 2020 | 148.78 | 150.03 | 147.46 | 147.91 | 842,366 | -0.28(-0.19%) |
Jan 14, 2020 | 149.59 | 149.59 | 147.26 | 148.19 | 802,308 | -1.74(-1.16%) |
Jan 13, 2020 | 148.96 | 150.43 | 148.65 | 149.93 | 717,051 | +1.47(+0.99%) |
Jan 10, 2020 | 149.77 | 150.53 | 147.22 | 148.46 | 739,500 | -0.21(-0.14%) |
Jan 09, 2020 | 147.04 | 149.30 | 146.52 | 148.67 | 1,211,799 | +2.81(+1.93%) |
Jan 08, 2020 | 143.20 | 146.60 | 142.56 | 145.86 | 1,241,767 | +2.90(+2.03%) |
Jan 07, 2020 | 141.18 | 143.48 | 140.32 | 142.96 | 701,144 | +0.98(+0.69%) |
Jan 06, 2020 | 140.52 | 142.16 | 139.70 | 141.98 | 924,834 | +0.22(+0.16%) |
Jan 03, 2020 | 141.10 | 142.09 | 140.05 | 141.76 | 834,700 | -1.11(-0.78%) |
Jan 02, 2020 | 140.31 | 142.93 | 139.84 | 142.87 | 1,095,121 | +3.67(+2.64%) |
Dec 31, 2019 | 138.81 | 140.24 | 138.45 | 139.20 | 732,900 | +0.10(+0.07%) |
Dec 30, 2019 | 140.12 | 140.29 | 137.81 | 139.10 | 613,238 | -1.52(-1.08%) |
Dec 27, 2019 | 140.42 | 140.79 | 139.23 | 140.62 | 533,300 | +0.55(+0.39%) |
Dec 26, 2019 | 138.88 | 140.30 | 138.61 | 140.07 | 539,366 | +1.86(+1.35%) |
Dec 24, 2019 | 139.69 | 140.26 | 137.50 | 138.21 | 417,800 | -1.70(-1.22%) |
Dec 23, 2019 | 140.00 | 141.28 | 139.21 | 139.91 | 1,073,161 | +0.03(+0.02%) |
Dec 20, 2019 | 141.01 | 141.01 | 138.98 | 139.88 | 2,666,600 | +0.38(+0.27%) |
Dec 19, 2019 | 138.27 | 140.22 | 137.50 | 139.50 | 1,131,625 | +1.40(+1.01%) |
Dec 18, 2019 | 137.55 | 139.24 | 137.55 | 138.10 | 932,316 | +1.16(+0.85%) |
Dec 17, 2019 | 137.02 | 137.38 | 134.64 | 136.94 | 1,121,500 | +0.34(+0.25%) |
Dec 16, 2019 | 137.63 | 138.86 | 136.60 | 136.60 | 875,444 | -0.10(-0.07%) |
Dec 13, 2019 | 135.95 | 137.55 | 135.51 | 136.70 | 730,100 | +0.82(+0.60%) |
Dec 12, 2019 | 134.26 | 136.33 | 132.09 | 135.88 | 1,852,758 | +3.80(+2.88%) |
Dec 11, 2019 | 132.21 | 132.25 | 130.72 | 132.08 | 1,443,522 | +0.47(+0.36%) |
Dec 10, 2019 | 132.58 | 133.29 | 131.27 | 131.61 | 1,455,589 | -0.63(-0.48%) |
Dec 09, 2019 | 134.24 | 134.93 | 132.10 | 132.24 | 1,136,075 | -1.97(-1.47%) |
Dec 06, 2019 | 132.13 | 134.88 | 132.13 | 134.21 | 1,416,400 | +2.33(+1.77%) |
Dec 05, 2019 | 133.50 | 135.50 | 131.51 | 131.88 | 2,119,967 | -4.13(-3.04%) |
Dec 04, 2019 | 136.40 | 137.20 | 135.32 | 136.01 | 1,019,955 | +0.80(+0.59%) |
Dec 03, 2019 | 133.91 | 135.65 | 132.52 | 135.21 | 991,917 | -0.28(-0.21%) |