Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.04 | 122.90 | 118.78 | 122.11 | 215,138 | -2.37(-1.90%) |
Feb 27, 2020 | 126.59 | 129.17 | 123.61 | 124.48 | 178,767 | -5.46(-4.20%) |
Feb 26, 2020 | 131.55 | 133.19 | 129.94 | 129.94 | 144,218 | -1.02(-0.78%) |
Feb 25, 2020 | 136.82 | 136.95 | 130.42 | 130.96 | 146,076 | -5.98(-4.36%) |
Feb 24, 2020 | 136.61 | 138.18 | 136.14 | 136.94 | 217,511 | -4.98(-3.51%) |
Feb 21, 2020 | 143.14 | 143.14 | 141.36 | 141.92 | 30,362 | -1.97(-1.37%) |
Feb 20, 2020 | 143.70 | 144.76 | 142.88 | 143.89 | 44,506 | -0.05(-0.03%) |
Feb 19, 2020 | 143.40 | 144.37 | 143.40 | 143.94 | 40,350 | +1.22(+0.85%) |
Feb 18, 2020 | 143.52 | 143.83 | 142.24 | 142.72 | 32,421 | -1.12(-0.78%) |
Feb 14, 2020 | 143.47 | 143.96 | 143.25 | 143.84 | 29,169 | +0.41(+0.28%) |
Feb 13, 2020 | 142.67 | 143.66 | 142.48 | 143.43 | 34,976 | +0.14(+0.10%) |
Feb 12, 2020 | 143.61 | 143.84 | 143.00 | 143.29 | 37,270 | +0.55(+0.39%) |
Feb 11, 2020 | 143.00 | 143.58 | 142.73 | 142.74 | 62,881 | +0.48(+0.34%) |
Feb 10, 2020 | 141.23 | 142.28 | 141.23 | 142.26 | 38,605 | +0.52(+0.36%) |
Feb 07, 2020 | 141.69 | 142.16 | 141.24 | 141.74 | 77,315 | -0.61(-0.43%) |
Feb 06, 2020 | 143.31 | 143.31 | 142.09 | 142.35 | 50,646 | -0.16(-0.11%) |
Feb 05, 2020 | 142.21 | 142.66 | 141.47 | 142.51 | 86,969 | +1.84(+1.31%) |
Feb 04, 2020 | 140.67 | 141.78 | 140.51 | 140.66 | 83,329 | +1.92(+1.38%) |
Feb 03, 2020 | 138.21 | 139.78 | 138.21 | 138.74 | 60,612 | +1.08(+0.78%) |
Jan 31, 2020 | 139.60 | 139.64 | 137.01 | 137.66 | 58,664 | -3.27(-2.32%) |
Jan 30, 2020 | 138.32 | 141.06 | 138.18 | 140.93 | 169,688 | +1.64(+1.18%) |
Jan 29, 2020 | 140.19 | 140.41 | 139.29 | 139.29 | 23,345 | -0.24(-0.17%) |
Jan 28, 2020 | 138.82 | 139.99 | 138.51 | 139.53 | 46,964 | +1.60(+1.16%) |
Jan 27, 2020 | 137.01 | 138.75 | 136.50 | 137.92 | 54,657 | -2.25(-1.61%) |
Jan 24, 2020 | 142.50 | 142.50 | 139.50 | 140.17 | 62,568 | -2.13(-1.50%) |
Jan 23, 2020 | 142.06 | 142.52 | 141.10 | 142.30 | 52,583 | -0.19(-0.14%) |
Jan 22, 2020 | 142.60 | 142.98 | 142.30 | 142.50 | 60,135 | +0.49(+0.34%) |
Jan 21, 2020 | 142.10 | 143.03 | 141.63 | 142.01 | 64,554 | -0.86(-0.60%) |
Jan 17, 2020 | 142.75 | 142.88 | 142.46 | 142.87 | 66,797 | +0.66(+0.47%) |
Jan 16, 2020 | 141.47 | 142.20 | 141.26 | 142.20 | 100,589 | +1.40(+1.00%) |
Jan 15, 2020 | 140.64 | 141.10 | 140.24 | 140.80 | 227,258 | -0.50(-0.35%) |
Jan 14, 2020 | 141.90 | 142.29 | 141.22 | 141.30 | 140,368 | -0.33(-0.23%) |
Jan 13, 2020 | 140.97 | 141.63 | 140.62 | 141.63 | 57,882 | +1.15(+0.82%) |
Jan 10, 2020 | 141.48 | 141.48 | 140.23 | 140.48 | 76,014 | -0.76(-0.54%) |
Jan 09, 2020 | 141.41 | 141.51 | 140.88 | 141.24 | 69,295 | +1.00(+0.71%) |
Jan 08, 2020 | 139.10 | 140.84 | 139.09 | 140.25 | 160,673 | +1.22(+0.88%) |
Jan 07, 2020 | 139.41 | 139.76 | 139.00 | 139.03 | 82,098 | -0.61(-0.44%) |
Jan 06, 2020 | 138.70 | 139.76 | 138.58 | 139.64 | 528,579 | -0.52(-0.37%) |
Jan 03, 2020 | 139.77 | 140.66 | 139.53 | 140.16 | 88,050 | -1.37(-0.97%) |
Jan 02, 2020 | 140.62 | 141.53 | 140.42 | 141.53 | 58,220 | +1.52(+1.09%) |
Dec 31, 2019 | 139.52 | 140.13 | 139.37 | 140.01 | 20,819 | +0.18(+0.13%) |
Dec 30, 2019 | 141.01 | 141.07 | 139.64 | 139.83 | 32,290 | -0.64(-0.46%) |
Dec 27, 2019 | 140.62 | 140.71 | 140.35 | 140.47 | 14,855 | -0.10(-0.07%) |
Dec 26, 2019 | 140.10 | 140.66 | 140.10 | 140.58 | 19,186 | +0.76(+0.54%) |
Dec 24, 2019 | 139.88 | 139.88 | 139.47 | 139.82 | 21,687 | +0.25(+0.18%) |
Dec 23, 2019 | 140.20 | 140.20 | 139.55 | 139.57 | 24,965 | -0.14(-0.10%) |
Dec 20, 2019 | 140.40 | 140.45 | 139.52 | 139.71 | 26,783 | +0.03(+0.02%) |
Dec 19, 2019 | 139.47 | 139.89 | 139.47 | 139.69 | 27,738 | +0.15(+0.11%) |
Dec 18, 2019 | 140.39 | 140.39 | 139.50 | 139.54 | 41,780 | -0.49(-0.35%) |
Dec 17, 2019 | 139.87 | 140.30 | 139.32 | 140.03 | 47,085 | +0.51(+0.36%) |
Dec 16, 2019 | 140.17 | 140.46 | 139.47 | 139.52 | 80,745 | +0.61(+0.44%) |
Dec 13, 2019 | 139.20 | 139.98 | 138.29 | 138.91 | 66,436 | -0.31(-0.22%) |
Dec 12, 2019 | 136.83 | 139.58 | 136.72 | 139.22 | 75,894 | +2.58(+1.89%) |
Dec 11, 2019 | 136.88 | 137.19 | 136.64 | 136.64 | 18,626 | -0.19(-0.14%) |
Dec 10, 2019 | 136.59 | 137.19 | 136.44 | 136.84 | 59,570 | -0.04(-0.03%) |
Dec 09, 2019 | 136.94 | 137.33 | 136.86 | 136.87 | 21,461 | -0.37(-0.27%) |
Dec 06, 2019 | 137.02 | 137.64 | 137.02 | 137.24 | 57,178 | +1.62(+1.19%) |
Dec 05, 2019 | 135.53 | 135.87 | 135.19 | 135.62 | 77,407 | +0.62(+0.46%) |
Dec 04, 2019 | 134.39 | 135.32 | 134.07 | 135.01 | 36,916 | +1.12(+0.83%) |
Dec 03, 2019 | 133.49 | 133.90 | 132.86 | 133.89 | 56,136 | -1.39(-1.03%) |