Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 136.50 | 137.16 | 129.09 | 131.82 | 2,323,986 | -7.30(-5.25%) |
Feb 27, 2020 | 144.49 | 146.35 | 139.03 | 139.12 | 1,726,595 | -5.88(-4.05%) |
Feb 26, 2020 | 144.03 | 148.08 | 144.01 | 145.00 | 1,249,671 | +0.97(+0.67%) |
Feb 25, 2020 | 145.62 | 146.91 | 143.63 | 144.03 | 1,602,021 | -1.48(-1.02%) |
Feb 24, 2020 | 145.92 | 147.33 | 144.81 | 145.51 | 1,183,640 | -1.26(-0.86%) |
Feb 21, 2020 | 146.30 | 147.36 | 144.97 | 146.77 | 1,122,997 | +0.19(+0.13%) |
Feb 20, 2020 | 145.38 | 146.81 | 145.01 | 146.58 | 782,869 | +0.36(+0.25%) |
Feb 19, 2020 | 145.97 | 147.44 | 145.60 | 146.22 | 865,112 | +0.39(+0.27%) |
Feb 18, 2020 | 145.70 | 146.61 | 145.36 | 145.83 | 1,165,178 | -0.26(-0.18%) |
Feb 14, 2020 | 144.86 | 146.31 | 144.70 | 146.08 | 754,483 | +0.92(+0.63%) |
Feb 13, 2020 | 143.64 | 145.30 | 143.38 | 145.16 | 849,660 | +1.34(+0.93%) |
Feb 12, 2020 | 143.39 | 144.27 | 142.72 | 143.82 | 738,046 | +0.19(+0.13%) |
Feb 11, 2020 | 142.91 | 144.17 | 142.67 | 143.63 | 747,047 | +0.60(+0.42%) |
Feb 10, 2020 | 142.50 | 144.20 | 142.50 | 143.03 | 805,243 | +0.86(+0.60%) |
Feb 07, 2020 | 140.98 | 142.35 | 140.58 | 142.18 | 787,192 | +1.56(+1.11%) |
Feb 06, 2020 | 138.79 | 141.04 | 138.59 | 140.62 | 742,894 | +1.33(+0.95%) |
Feb 05, 2020 | 138.65 | 139.94 | 138.20 | 139.29 | 880,487 | +0.40(+0.29%) |
Feb 04, 2020 | 140.97 | 141.56 | 138.59 | 138.89 | 924,894 | -2.01(-1.43%) |
Feb 03, 2020 | 141.92 | 142.62 | 140.44 | 140.90 | 892,229 | -0.47(-0.33%) |
Jan 31, 2020 | 143.50 | 145.62 | 141.35 | 141.37 | 1,472,417 | -2.71(-1.88%) |
Jan 30, 2020 | 137.93 | 144.12 | 137.72 | 144.08 | 1,521,221 | +6.37(+4.62%) |
Jan 29, 2020 | 138.74 | 139.10 | 137.53 | 137.71 | 873,439 | -0.95(-0.68%) |
Jan 28, 2020 | 138.89 | 139.58 | 137.88 | 138.66 | 901,861 | -0.60(-0.43%) |
Jan 27, 2020 | 140.42 | 141.42 | 139.16 | 139.26 | 1,240,920 | -1.67(-1.18%) |
Jan 24, 2020 | 140.36 | 141.06 | 139.52 | 140.93 | 650,432 | +0.78(+0.55%) |
Jan 23, 2020 | 138.76 | 140.69 | 138.52 | 140.15 | 661,995 | +1.27(+0.91%) |
Jan 22, 2020 | 139.58 | 139.95 | 138.62 | 138.89 | 534,078 | -0.36(-0.25%) |
Jan 21, 2020 | 137.66 | 139.30 | 137.37 | 139.24 | 954,727 | +1.80(+1.31%) |
Jan 17, 2020 | 136.03 | 137.78 | 136.03 | 137.44 | 965,221 | +1.71(+1.26%) |
Jan 16, 2020 | 135.16 | 136.19 | 134.09 | 135.72 | 1,115,732 | +0.42(+0.31%) |
Jan 15, 2020 | 135.55 | 136.64 | 135.15 | 135.31 | 935,991 | -0.29(-0.22%) |
Jan 14, 2020 | 136.52 | 136.98 | 134.92 | 135.60 | 806,375 | -0.78(-0.57%) |
Jan 13, 2020 | 135.15 | 136.68 | 135.02 | 136.38 | 806,609 | +1.42(+1.05%) |
Jan 10, 2020 | 133.78 | 135.21 | 133.11 | 134.96 | 794,655 | +1.42(+1.06%) |
Jan 09, 2020 | 133.07 | 134.11 | 132.25 | 133.54 | 1,008,786 | +0.48(+0.36%) |
Jan 08, 2020 | 132.54 | 133.87 | 131.98 | 133.06 | 949,646 | +1.08(+0.82%) |
Jan 07, 2020 | 131.38 | 132.58 | 131.18 | 131.97 | 943,570 | +0.25(+0.19%) |
Jan 06, 2020 | 132.35 | 132.36 | 130.88 | 131.72 | 1,133,747 | -0.63(-0.47%) |
Jan 03, 2020 | 131.17 | 132.92 | 130.98 | 132.34 | 846,132 | +1.18(+0.90%) |
Jan 02, 2020 | 134.14 | 134.67 | 130.78 | 131.16 | 901,713 | -2.75(-2.05%) |
Dec 31, 2019 | 133.77 | 133.93 | 132.64 | 133.91 | 652,846 | +0.15(+0.11%) |
Dec 30, 2019 | 134.12 | 134.17 | 133.07 | 133.77 | 489,988 | -0.73(-0.54%) |
Dec 27, 2019 | 133.61 | 134.69 | 133.50 | 134.50 | 461,756 | +1.21(+0.91%) |
Dec 26, 2019 | 132.94 | 133.78 | 132.66 | 133.28 | 439,960 | +0.18(+0.14%) |
Dec 24, 2019 | 133.25 | 133.66 | 132.87 | 133.10 | 275,275 | -0.20(-0.15%) |
Dec 23, 2019 | 134.71 | 134.78 | 133.19 | 133.30 | 528,831 | -1.03(-0.77%) |
Dec 20, 2019 | 134.20 | 134.45 | 133.05 | 134.33 | 1,393,171 | +0.70(+0.53%) |
Dec 19, 2019 | 133.52 | 134.81 | 132.96 | 133.63 | 1,015,362 | +0.77(+0.58%) |
Dec 18, 2019 | 132.37 | 133.66 | 131.88 | 132.85 | 1,080,066 | +1.01(+0.77%) |
Dec 17, 2019 | 134.04 | 134.60 | 131.69 | 131.84 | 1,634,655 | -1.89(-1.41%) |
Dec 16, 2019 | 134.27 | 134.97 | 133.47 | 133.73 | 1,006,064 | -0.34(-0.25%) |
Dec 13, 2019 | 132.91 | 134.46 | 131.85 | 134.07 | 643,407 | +0.30(+0.22%) |
Dec 12, 2019 | 135.85 | 136.07 | 133.56 | 133.77 | 783,114 | -2.69(-1.97%) |
Dec 11, 2019 | 135.89 | 137.02 | 135.58 | 136.45 | 674,976 | +0.34(+0.25%) |
Dec 10, 2019 | 136.32 | 136.75 | 135.79 | 136.12 | 592,365 | -0.13(-0.09%) |
Dec 09, 2019 | 136.52 | 136.84 | 135.61 | 136.24 | 1,008,382 | +0.26(+0.19%) |
Dec 06, 2019 | 136.83 | 137.25 | 135.96 | 135.98 | 658,773 | -0.66(-0.48%) |
Dec 05, 2019 | 136.78 | 137.35 | 135.94 | 136.64 | 625,941 | -0.17(-0.13%) |
Dec 04, 2019 | 135.33 | 136.83 | 135.09 | 136.81 | 880,542 | +1.24(+0.91%) |
Dec 03, 2019 | 135.86 | 137.01 | 134.59 | 135.57 | 913,747 | -0.15(-0.11%) |