Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 153.30 | 154.56 | 147.69 | 153.41 | 1,293,056 | -3.63(-2.31%) |
Feb 27, 2020 | 158.30 | 162.18 | 156.98 | 157.04 | 654,641 | -3.09(-1.93%) |
Feb 26, 2020 | 160.16 | 163.79 | 159.77 | 160.13 | 496,924 | +0.11(+0.07%) |
Feb 25, 2020 | 164.31 | 164.93 | 159.03 | 160.02 | 450,605 | -3.88(-2.37%) |
Feb 24, 2020 | 163.99 | 165.46 | 162.38 | 163.90 | 451,423 | -3.91(-2.33%) |
Feb 21, 2020 | 169.25 | 169.56 | 167.48 | 167.81 | 464,418 | -2.05(-1.20%) |
Feb 20, 2020 | 170.24 | 170.37 | 166.49 | 169.85 | 301,180 | -0.60(-0.35%) |
Feb 19, 2020 | 169.40 | 171.77 | 168.91 | 170.45 | 391,706 | +1.76(+1.04%) |
Feb 18, 2020 | 169.99 | 170.68 | 168.10 | 168.70 | 660,539 | -1.74(-1.02%) |
Feb 14, 2020 | 168.94 | 170.53 | 167.88 | 170.43 | 329,817 | +1.66(+0.98%) |
Feb 13, 2020 | 166.56 | 169.04 | 166.26 | 168.77 | 515,820 | +2.05(+1.23%) |
Feb 12, 2020 | 167.45 | 168.63 | 166.45 | 166.73 | 575,157 | -1.16(-0.69%) |
Feb 11, 2020 | 167.72 | 168.41 | 166.62 | 167.88 | 370,456 | +1.12(+0.67%) |
Feb 10, 2020 | 164.73 | 166.86 | 164.48 | 166.77 | 506,304 | +1.67(+1.01%) |
Feb 07, 2020 | 163.94 | 165.28 | 162.50 | 165.10 | 482,906 | +0.91(+0.56%) |
Feb 06, 2020 | 161.94 | 164.25 | 160.93 | 164.19 | 393,968 | +2.67(+1.65%) |
Feb 05, 2020 | 162.07 | 162.78 | 160.77 | 161.52 | 577,421 | +0.86(+0.53%) |
Feb 04, 2020 | 159.31 | 161.43 | 158.81 | 160.66 | 735,992 | +3.57(+2.27%) |
Feb 03, 2020 | 153.55 | 157.91 | 153.33 | 157.09 | 763,261 | +4.02(+2.62%) |
Jan 31, 2020 | 158.28 | 159.87 | 152.29 | 153.07 | 1,202,074 | -6.23(-3.91%) |
Jan 30, 2020 | 158.22 | 159.38 | 156.95 | 159.31 | 641,805 | -0.39(-0.24%) |
Jan 29, 2020 | 158.05 | 160.86 | 158.03 | 159.69 | 593,653 | +2.45(+1.56%) |
Jan 28, 2020 | 155.26 | 158.32 | 155.26 | 157.25 | 553,601 | +2.58(+1.67%) |
Jan 27, 2020 | 154.07 | 155.80 | 153.65 | 154.66 | 461,142 | -1.70(-1.09%) |
Jan 24, 2020 | 155.54 | 157.05 | 154.85 | 156.37 | 570,556 | +0.96(+0.62%) |
Jan 23, 2020 | 157.50 | 158.04 | 154.92 | 155.41 | 552,354 | -2.88(-1.82%) |
Jan 22, 2020 | 156.86 | 158.88 | 155.84 | 158.28 | 401,130 | +2.35(+1.51%) |
Jan 21, 2020 | 154.44 | 156.29 | 154.08 | 155.94 | 525,997 | +1.32(+0.85%) |
Jan 17, 2020 | 155.01 | 155.97 | 154.30 | 154.62 | 494,122 | -0.15(-0.10%) |
Jan 16, 2020 | 153.60 | 154.79 | 152.33 | 154.77 | 753,228 | +1.94(+1.27%) |
Jan 15, 2020 | 152.56 | 153.81 | 152.04 | 152.84 | 424,633 | +0.39(+0.25%) |
Jan 14, 2020 | 151.64 | 152.55 | 151.13 | 152.45 | 324,130 | +0.05(+0.03%) |
Jan 13, 2020 | 151.56 | 152.70 | 150.65 | 152.40 | 398,400 | +1.33(+0.88%) |
Jan 10, 2020 | 152.14 | 152.58 | 150.09 | 151.07 | 408,030 | -0.66(-0.44%) |
Jan 09, 2020 | 151.25 | 152.56 | 150.76 | 151.74 | 461,789 | +1.26(+0.84%) |
Jan 08, 2020 | 149.96 | 151.66 | 148.46 | 150.47 | 493,054 | +1.08(+0.72%) |
Jan 07, 2020 | 149.26 | 150.30 | 148.99 | 149.40 | 365,798 | -0.85(-0.56%) |
Jan 06, 2020 | 149.21 | 150.33 | 148.15 | 150.24 | 466,588 | +0.71(+0.48%) |
Jan 03, 2020 | 148.38 | 150.16 | 147.44 | 149.53 | 433,162 | -0.79(-0.52%) |
Jan 02, 2020 | 149.64 | 150.38 | 148.33 | 150.32 | 461,254 | +1.10(+0.74%) |
Dec 31, 2019 | 148.50 | 149.41 | 147.88 | 149.22 | 522,473 | +0.37(+0.25%) |
Dec 30, 2019 | 150.42 | 150.88 | 148.44 | 148.86 | 299,098 | -1.55(-1.03%) |
Dec 27, 2019 | 150.44 | 150.58 | 149.33 | 150.41 | 320,795 | +0.39(+0.26%) |
Dec 26, 2019 | 150.85 | 150.85 | 149.32 | 150.01 | 263,318 | -0.88(-0.58%) |
Dec 24, 2019 | 149.89 | 151.11 | 149.16 | 150.89 | 125,451 | +0.97(+0.65%) |
Dec 23, 2019 | 149.76 | 150.62 | 149.25 | 149.92 | 424,838 | -0.23(-0.15%) |
Dec 20, 2019 | 151.53 | 152.01 | 149.79 | 150.15 | 1,144,644 | -0.11(-0.07%) |
Dec 19, 2019 | 150.84 | 150.86 | 149.39 | 150.25 | 484,579 | +0.02(+0.01%) |
Dec 18, 2019 | 150.85 | 151.42 | 149.32 | 150.24 | 795,721 | -0.44(-0.29%) |
Dec 17, 2019 | 150.68 | 150.93 | 148.79 | 150.68 | 532,232 | +0.46(+0.31%) |
Dec 16, 2019 | 148.97 | 150.41 | 148.54 | 150.22 | 1,061,007 | +2.28(+1.54%) |
Dec 13, 2019 | 145.81 | 148.25 | 145.70 | 147.93 | 606,800 | +1.33(+0.91%) |
Dec 12, 2019 | 145.21 | 146.87 | 144.79 | 146.60 | 470,967 | +1.70(+1.18%) |
Dec 11, 2019 | 143.58 | 144.97 | 143.10 | 144.90 | 432,826 | +1.44(+1.01%) |
Dec 10, 2019 | 144.08 | 144.36 | 143.05 | 143.46 | 334,016 | -0.33(-0.23%) |
Dec 09, 2019 | 145.25 | 145.73 | 143.51 | 143.78 | 406,215 | -1.22(-0.84%) |
Dec 06, 2019 | 145.84 | 145.98 | 144.90 | 145.01 | 326,091 | +0.40(+0.27%) |
Dec 05, 2019 | 144.72 | 144.99 | 143.85 | 144.61 | 536,622 | +0.03(+0.02%) |
Dec 04, 2019 | 143.92 | 144.98 | 143.33 | 144.58 | 531,556 | +0.65(+0.45%) |
Dec 03, 2019 | 141.93 | 144.44 | 141.71 | 143.93 | 656,817 | +0.44(+0.31%) |