Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.38 | 132.37 | 127.32 | 132.37 | 55,293 | +0.77(+0.58%) |
Feb 27, 2020 | 135.08 | 136.46 | 131.60 | 131.60 | 37,342 | -4.60(-3.38%) |
Feb 26, 2020 | 136.00 | 137.20 | 135.47 | 136.21 | 15,761 | +1.00(+0.74%) |
Feb 25, 2020 | 139.42 | 139.70 | 134.56 | 135.20 | 18,820 | -4.34(-3.11%) |
Feb 24, 2020 | 139.79 | 140.05 | 138.62 | 139.54 | 18,747 | -3.13(-2.20%) |
Feb 21, 2020 | 141.64 | 142.92 | 141.16 | 142.67 | 15,827 | +0.40(+0.28%) |
Feb 20, 2020 | 142.30 | 142.44 | 140.81 | 142.27 | 5,418 | -0.38(-0.27%) |
Feb 19, 2020 | 142.10 | 142.88 | 142.10 | 142.65 | 3,934 | +1.28(+0.91%) |
Feb 18, 2020 | 140.58 | 141.39 | 140.56 | 141.37 | 6,835 | +0.21(+0.15%) |
Feb 14, 2020 | 140.55 | 141.20 | 140.05 | 141.16 | 15,827 | +0.74(+0.53%) |
Feb 13, 2020 | 140.58 | 141.23 | 140.42 | 140.42 | 27,979 | -0.56(-0.40%) |
Feb 12, 2020 | 141.09 | 141.29 | 140.74 | 140.99 | 26,933 | +0.67(+0.48%) |
Feb 11, 2020 | 140.46 | 141.32 | 140.31 | 140.32 | 6,509 | +0.97(+0.69%) |
Feb 10, 2020 | 138.07 | 139.37 | 138.07 | 139.35 | 4,060 | +0.97(+0.70%) |
Feb 07, 2020 | 138.70 | 139.37 | 138.32 | 138.38 | 5,174 | -0.71(-0.51%) |
Feb 06, 2020 | 138.98 | 139.35 | 138.08 | 139.09 | 11,059 | +0.96(+0.69%) |
Feb 05, 2020 | 135.58 | 139.99 | 135.58 | 138.14 | 50,890 | +3.31(+2.46%) |
Feb 04, 2020 | 133.56 | 135.32 | 133.53 | 134.83 | 17,680 | +3.03(+2.30%) |
Feb 03, 2020 | 132.77 | 132.77 | 131.63 | 131.79 | 11,503 | +1.30(+1.00%) |
Jan 31, 2020 | 132.16 | 132.16 | 129.06 | 130.49 | 15,827 | -2.00(-1.51%) |
Jan 30, 2020 | 133.03 | 133.64 | 131.97 | 132.49 | 12,245 | -1.89(-1.41%) |
Jan 29, 2020 | 134.30 | 134.99 | 134.30 | 134.38 | 4,725 | +0.14(+0.10%) |
Jan 28, 2020 | 132.91 | 134.29 | 132.91 | 134.25 | 13,208 | +1.61(+1.22%) |
Jan 27, 2020 | 132.04 | 133.27 | 131.86 | 132.63 | 27,386 | -1.18(-0.88%) |
Jan 24, 2020 | 136.65 | 136.65 | 133.20 | 133.81 | 22,218 | -2.44(-1.79%) |
Jan 23, 2020 | 136.90 | 137.02 | 135.56 | 136.26 | 15,194 | -1.18(-0.86%) |
Jan 22, 2020 | 137.03 | 138.38 | 137.03 | 137.43 | 5,522 | +0.43(+0.31%) |
Jan 21, 2020 | 138.58 | 138.58 | 137.00 | 137.00 | 37,501 | -1.36(-0.98%) |
Jan 17, 2020 | 138.68 | 138.78 | 138.05 | 138.37 | 22,320 | -0.23(-0.16%) |
Jan 16, 2020 | 138.45 | 139.14 | 138.26 | 138.59 | 9,464 | +0.31(+0.22%) |
Jan 15, 2020 | 139.45 | 139.82 | 138.29 | 138.29 | 12,844 | -0.49(-0.35%) |
Jan 14, 2020 | 136.82 | 138.98 | 136.33 | 138.77 | 15,293 | +1.94(+1.42%) |
Jan 13, 2020 | 139.67 | 139.67 | 136.13 | 136.83 | 30,578 | -2.81(-2.01%) |
Jan 10, 2020 | 140.50 | 140.55 | 139.51 | 139.64 | 5,174 | -0.44(-0.31%) |
Jan 09, 2020 | 139.16 | 140.08 | 139.16 | 140.08 | 22,474 | +1.97(+1.43%) |
Jan 08, 2020 | 137.01 | 138.99 | 137.01 | 138.11 | 23,294 | +0.69(+0.50%) |
Jan 07, 2020 | 136.88 | 137.68 | 136.87 | 137.42 | 7,544 | +0.13(+0.09%) |
Jan 06, 2020 | 135.08 | 137.32 | 135.08 | 137.29 | 15,906 | +1.27(+0.94%) |
Jan 03, 2020 | 135.27 | 136.81 | 135.27 | 136.02 | 27,291 | -1.60(-1.16%) |
Jan 02, 2020 | 138.42 | 138.42 | 136.97 | 137.62 | 15,329 | +0.20(+0.15%) |
Dec 31, 2019 | 136.70 | 137.42 | 136.70 | 137.42 | 6,188 | +0.37(+0.27%) |
Dec 30, 2019 | 138.02 | 138.26 | 136.71 | 137.05 | 24,787 | -1.22(-0.88%) |
Dec 27, 2019 | 138.76 | 138.76 | 138.07 | 138.28 | 7,203 | -0.51(-0.36%) |
Dec 26, 2019 | 139.89 | 139.89 | 138.61 | 138.78 | 9,800 | -2.02(-1.43%) |
Dec 24, 2019 | 140.37 | 140.80 | 140.37 | 140.80 | 3,348 | +0.17(+0.12%) |
Dec 23, 2019 | 140.94 | 140.97 | 139.95 | 140.63 | 12,220 | +0.45(+0.32%) |
Dec 20, 2019 | 139.64 | 140.30 | 139.26 | 140.19 | 11,299 | +1.28(+0.92%) |
Dec 19, 2019 | 138.20 | 139.00 | 138.08 | 138.91 | 8,598 | +0.54(+0.39%) |
Dec 18, 2019 | 139.13 | 139.13 | 137.81 | 138.37 | 9,947 | -0.42(-0.30%) |
Dec 17, 2019 | 140.33 | 140.33 | 138.45 | 138.79 | 8,475 | -0.79(-0.57%) |
Dec 16, 2019 | 138.87 | 139.97 | 138.87 | 139.58 | 14,348 | +1.56(+1.13%) |
Dec 13, 2019 | 137.83 | 139.59 | 137.83 | 138.01 | 26,160 | +1.29(+0.94%) |
Dec 12, 2019 | 136.71 | 137.96 | 136.71 | 136.73 | 29,862 | +0.32(+0.23%) |
Dec 11, 2019 | 137.43 | 137.43 | 136.40 | 136.41 | 6,722 | -1.04(-0.76%) |
Dec 10, 2019 | 136.37 | 137.81 | 136.33 | 137.45 | 10,005 | +0.51(+0.38%) |
Dec 09, 2019 | 138.82 | 139.01 | 136.93 | 136.93 | 22,920 | -1.80(-1.30%) |
Dec 06, 2019 | 137.68 | 139.10 | 137.68 | 138.73 | 8,652 | +1.38(+1.00%) |
Dec 05, 2019 | 137.62 | 137.90 | 135.43 | 137.35 | 15,607 | -0.61(-0.45%) |
Dec 04, 2019 | 137.80 | 138.49 | 137.72 | 137.97 | 17,078 | +0.04(+0.03%) |
Dec 03, 2019 | 136.91 | 137.93 | 136.14 | 137.93 | 8,226 | +0.29(+0.21%) |