Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 128.42 | 130.47 | 126.87 | 129.61 | 1,290,367 | -1.95(-1.48%) |
Feb 27, 2020 | 134.19 | 134.51 | 131.43 | 131.55 | 930,756 | -3.90(-2.88%) |
Feb 26, 2020 | 135.69 | 137.45 | 135.44 | 135.45 | 659,572 | -2.65(-1.92%) |
Feb 25, 2020 | 140.13 | 140.73 | 137.84 | 138.10 | 491,603 | -2.54(-1.81%) |
Feb 24, 2020 | 140.34 | 141.54 | 140.34 | 140.65 | 688,276 | -5.42(-3.71%) |
Feb 21, 2020 | 146.13 | 146.31 | 145.27 | 146.07 | 266,410 | -0.03(-0.02%) |
Feb 20, 2020 | 145.59 | 146.38 | 145.32 | 146.09 | 353,775 | -0.77(-0.52%) |
Feb 19, 2020 | 147.69 | 147.69 | 146.72 | 146.86 | 245,647 | +0.46(+0.31%) |
Feb 18, 2020 | 146.62 | 147.00 | 146.35 | 146.40 | 344,335 | +0.82(+0.57%) |
Feb 14, 2020 | 145.01 | 145.68 | 144.36 | 145.58 | 300,886 | +0.36(+0.25%) |
Feb 13, 2020 | 144.50 | 145.72 | 144.20 | 145.22 | 383,418 | +0.09(+0.06%) |
Feb 12, 2020 | 146.23 | 146.25 | 145.09 | 145.12 | 457,427 | -1.20(-0.82%) |
Feb 11, 2020 | 146.84 | 147.17 | 145.86 | 146.33 | 359,787 | -0.51(-0.35%) |
Feb 10, 2020 | 146.93 | 147.20 | 146.50 | 146.84 | 274,071 | -0.85(-0.58%) |
Feb 07, 2020 | 149.05 | 149.16 | 147.43 | 147.69 | 387,958 | -2.15(-1.44%) |
Feb 06, 2020 | 149.59 | 150.18 | 149.34 | 149.84 | 456,048 | +2.07(+1.40%) |
Feb 05, 2020 | 147.92 | 148.35 | 147.14 | 147.77 | 530,815 | +0.56(+0.38%) |
Feb 04, 2020 | 147.68 | 148.16 | 147.21 | 147.21 | 597,100 | +2.12(+1.46%) |
Feb 03, 2020 | 146.14 | 146.24 | 145.09 | 145.09 | 480,068 | +2.14(+1.50%) |
Jan 31, 2020 | 143.79 | 144.10 | 142.59 | 142.94 | 586,855 | -0.41(-0.28%) |
Jan 30, 2020 | 143.41 | 143.72 | 141.96 | 143.35 | 795,042 | -2.20(-1.51%) |
Jan 29, 2020 | 146.02 | 146.73 | 145.33 | 145.55 | 389,807 | -1.92(-1.30%) |
Jan 28, 2020 | 147.13 | 148.16 | 147.10 | 147.47 | 471,714 | -3.12(-2.07%) |
Jan 27, 2020 | 151.05 | 151.69 | 150.35 | 150.59 | 274,362 | -2.53(-1.65%) |
Jan 24, 2020 | 154.12 | 154.34 | 152.71 | 153.12 | 330,499 | +0.12(+0.08%) |
Jan 23, 2020 | 153.39 | 153.41 | 152.53 | 153.00 | 291,407 | +0.07(+0.05%) |
Jan 22, 2020 | 153.54 | 153.67 | 152.93 | 152.93 | 277,617 | -0.73(-0.48%) |
Jan 21, 2020 | 153.35 | 154.09 | 153.30 | 153.66 | 431,512 | -0.82(-0.53%) |
Jan 17, 2020 | 154.57 | 155.02 | 154.20 | 154.48 | 322,101 | +0.44(+0.29%) |
Jan 16, 2020 | 153.95 | 154.04 | 153.21 | 154.04 | 330,432 | -0.08(-0.05%) |
Jan 15, 2020 | 153.21 | 154.51 | 153.05 | 154.12 | 371,355 | +1.94(+1.28%) |
Jan 14, 2020 | 152.16 | 152.34 | 151.68 | 152.18 | 344,212 | +0.20(+0.13%) |
Jan 13, 2020 | 151.41 | 152.48 | 151.30 | 151.97 | 504,854 | -1.10(-0.72%) |
Jan 10, 2020 | 153.69 | 153.98 | 152.86 | 153.07 | 341,549 | -0.64(-0.42%) |
Jan 09, 2020 | 153.54 | 154.24 | 153.17 | 153.71 | 351,845 | +1.22(+0.80%) |
Jan 08, 2020 | 152.20 | 152.94 | 151.88 | 152.49 | 404,489 | +2.01(+1.34%) |
Jan 07, 2020 | 151.43 | 151.43 | 150.30 | 150.48 | 404,584 | -1.30(-0.86%) |
Jan 06, 2020 | 151.57 | 151.91 | 151.27 | 151.78 | 378,773 | +1.19(+0.79%) |
Jan 03, 2020 | 150.08 | 151.21 | 150.07 | 150.60 | 415,693 | -0.31(-0.20%) |
Jan 02, 2020 | 151.75 | 152.32 | 150.83 | 150.91 | 408,711 | -1.51(-0.99%) |
Dec 31, 2019 | 152.07 | 152.70 | 151.35 | 152.42 | 265,747 | +0.00(+0.00%) |
Dec 30, 2019 | 153.13 | 153.17 | 151.85 | 152.42 | 224,498 | -0.53(-0.35%) |
Dec 27, 2019 | 153.13 | 153.17 | 152.56 | 152.95 | 268,289 | +1.83(+1.21%) |
Dec 26, 2019 | 150.45 | 151.16 | 150.45 | 151.12 | 144,956 | +0.69(+0.46%) |
Dec 24, 2019 | 151.10 | 151.10 | 150.05 | 150.44 | 119,227 | -0.28(-0.19%) |
Dec 23, 2019 | 151.24 | 151.29 | 150.50 | 150.72 | 300,431 | +0.21(+0.14%) |
Dec 20, 2019 | 150.24 | 150.98 | 149.81 | 150.51 | 590,170 | +1.77(+1.19%) |
Dec 19, 2019 | 149.11 | 149.35 | 148.56 | 148.74 | 274,633 | -0.81(-0.54%) |
Dec 18, 2019 | 150.12 | 150.13 | 148.60 | 149.54 | 366,853 | +0.28(+0.19%) |
Dec 17, 2019 | 149.00 | 150.01 | 148.65 | 149.26 | 497,011 | -0.89(-0.59%) |
Dec 16, 2019 | 151.08 | 151.32 | 149.84 | 150.15 | 670,961 | +2.97(+2.02%) |
Dec 13, 2019 | 147.26 | 147.92 | 146.74 | 147.18 | 546,081 | +1.75(+1.20%) |
Dec 12, 2019 | 146.07 | 146.57 | 144.87 | 145.43 | 355,761 | -1.34(-0.91%) |
Dec 11, 2019 | 145.97 | 147.18 | 145.97 | 146.77 | 214,926 | +0.62(+0.42%) |
Dec 10, 2019 | 146.56 | 146.65 | 146.11 | 146.16 | 228,707 | -0.26(-0.18%) |
Dec 09, 2019 | 146.83 | 147.12 | 146.35 | 146.42 | 218,668 | -0.23(-0.16%) |
Dec 06, 2019 | 147.07 | 147.39 | 146.29 | 146.65 | 298,013 | +0.64(+0.44%) |
Dec 05, 2019 | 146.04 | 146.15 | 145.57 | 146.01 | 343,538 | -0.39(-0.27%) |
Dec 04, 2019 | 146.06 | 146.72 | 145.81 | 146.40 | 352,225 | -0.40(-0.27%) |
Dec 03, 2019 | 146.97 | 147.25 | 146.31 | 146.80 | 324,195 | -0.51(-0.34%) |