Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.24 | 141.75 | 137.07 | 139.81 | 505,402 | -4.00(-2.78%) |
Feb 27, 2020 | 146.66 | 148.91 | 143.73 | 143.81 | 269,183 | -5.72(-3.83%) |
Feb 26, 2020 | 152.67 | 153.98 | 149.41 | 149.54 | 253,671 | -1.68(-1.11%) |
Feb 25, 2020 | 158.62 | 159.97 | 150.82 | 151.22 | 330,253 | -7.14(-4.51%) |
Feb 24, 2020 | 157.89 | 159.25 | 155.66 | 158.36 | 282,464 | -5.04(-3.09%) |
Feb 21, 2020 | 164.36 | 165.00 | 163.12 | 163.40 | 303,941 | -1.82(-1.10%) |
Feb 20, 2020 | 163.03 | 168.84 | 163.03 | 165.22 | 392,656 | +0.59(+0.36%) |
Feb 19, 2020 | 166.17 | 168.48 | 163.93 | 164.64 | 440,773 | -1.05(-0.63%) |
Feb 18, 2020 | 169.55 | 169.61 | 165.17 | 165.69 | 322,318 | -4.71(-2.77%) |
Feb 14, 2020 | 170.51 | 171.50 | 169.37 | 170.40 | 149,158 | -0.12(-0.07%) |
Feb 13, 2020 | 170.38 | 171.57 | 170.11 | 170.53 | 105,650 | -0.85(-0.50%) |
Feb 12, 2020 | 169.63 | 171.95 | 169.60 | 171.38 | 137,570 | +1.48(+0.87%) |
Feb 11, 2020 | 168.78 | 170.96 | 168.26 | 169.90 | 137,364 | +1.30(+0.77%) |
Feb 10, 2020 | 167.40 | 169.19 | 167.40 | 168.60 | 122,905 | +0.40(+0.24%) |
Feb 07, 2020 | 168.22 | 170.47 | 166.44 | 168.20 | 208,113 | -2.31(-1.36%) |
Feb 06, 2020 | 171.65 | 171.65 | 168.93 | 170.51 | 200,364 | -1.10(-0.64%) |
Feb 05, 2020 | 173.08 | 173.08 | 171.09 | 171.62 | 213,270 | +0.70(+0.41%) |
Feb 04, 2020 | 167.46 | 171.35 | 167.46 | 170.92 | 211,643 | +6.11(+3.70%) |
Feb 03, 2020 | 163.06 | 165.63 | 162.81 | 164.81 | 179,316 | +2.70(+1.66%) |
Jan 31, 2020 | 165.00 | 165.01 | 161.47 | 162.12 | 433,517 | -3.55(-2.14%) |
Jan 30, 2020 | 166.26 | 167.14 | 163.69 | 165.67 | 322,700 | -1.36(-0.82%) |
Jan 29, 2020 | 168.46 | 169.79 | 166.98 | 167.03 | 221,327 | -1.30(-0.77%) |
Jan 28, 2020 | 166.11 | 169.69 | 166.11 | 168.33 | 309,368 | +2.23(+1.34%) |
Jan 27, 2020 | 166.16 | 167.01 | 162.10 | 166.10 | 309,718 | +1.95(+1.19%) |
Jan 24, 2020 | 165.42 | 166.47 | 163.56 | 164.15 | 277,900 | -1.26(-0.76%) |
Jan 23, 2020 | 163.21 | 165.69 | 161.91 | 165.41 | 352,521 | +1.87(+1.14%) |
Jan 22, 2020 | 162.74 | 164.80 | 162.74 | 163.54 | 586,405 | +1.56(+0.97%) |
Jan 21, 2020 | 162.21 | 163.53 | 161.26 | 161.97 | 302,144 | -0.76(-0.47%) |
Jan 17, 2020 | 161.77 | 163.35 | 161.77 | 162.73 | 205,405 | +1.12(+0.69%) |
Jan 16, 2020 | 160.22 | 161.88 | 160.22 | 161.61 | 201,044 | +2.25(+1.41%) |
Jan 15, 2020 | 158.82 | 159.67 | 157.73 | 159.36 | 185,759 | +0.86(+0.55%) |
Jan 14, 2020 | 158.76 | 159.22 | 157.21 | 158.50 | 345,704 | -0.27(-0.17%) |
Jan 13, 2020 | 156.97 | 158.78 | 156.72 | 158.76 | 133,583 | +1.69(+1.08%) |
Jan 10, 2020 | 158.15 | 158.26 | 156.90 | 157.07 | 327,898 | -0.98(-0.62%) |
Jan 09, 2020 | 156.24 | 158.09 | 155.69 | 158.05 | 187,973 | +2.35(+1.51%) |
Jan 08, 2020 | 156.49 | 156.87 | 155.22 | 155.70 | 205,674 | -0.80(-0.51%) |
Jan 07, 2020 | 156.36 | 157.64 | 155.75 | 156.50 | 209,582 | -0.57(-0.36%) |
Jan 06, 2020 | 157.28 | 157.35 | 155.95 | 157.06 | 167,576 | -0.44(-0.28%) |
Jan 03, 2020 | 156.33 | 157.81 | 156.03 | 157.51 | 169,990 | -1.12(-0.71%) |
Jan 02, 2020 | 156.70 | 158.63 | 155.75 | 158.63 | 262,395 | +2.29(+1.47%) |
Dec 31, 2019 | 157.02 | 158.22 | 156.14 | 156.34 | 236,549 | -0.50(-0.32%) |
Dec 30, 2019 | 156.20 | 158.21 | 155.77 | 156.83 | 239,520 | +0.54(+0.34%) |
Dec 27, 2019 | 156.61 | 158.56 | 155.70 | 156.30 | 301,545 | -0.06(-0.04%) |
Dec 26, 2019 | 156.35 | 157.29 | 155.81 | 156.35 | 216,134 | -0.40(-0.26%) |
Dec 24, 2019 | 157.80 | 158.19 | 156.68 | 156.76 | 90,932 | -0.58(-0.37%) |
Dec 23, 2019 | 158.15 | 158.38 | 156.74 | 157.34 | 262,673 | -0.48(-0.30%) |
Dec 20, 2019 | 157.93 | 158.68 | 156.39 | 157.82 | 1,239,408 | +0.71(+0.45%) |
Dec 19, 2019 | 156.30 | 157.64 | 155.73 | 157.11 | 410,804 | +0.17(+0.11%) |
Dec 18, 2019 | 158.86 | 159.21 | 156.18 | 156.94 | 325,602 | -2.86(-1.79%) |
Dec 17, 2019 | 157.96 | 160.44 | 157.62 | 159.80 | 345,000 | +1.94(+1.23%) |
Dec 16, 2019 | 153.77 | 158.40 | 153.77 | 157.86 | 504,106 | +3.15(+2.04%) |
Dec 13, 2019 | 155.46 | 158.17 | 152.87 | 154.71 | 545,505 | -1.42(-0.91%) |
Dec 12, 2019 | 157.75 | 159.04 | 154.19 | 156.13 | 751,369 | -3.83(-2.40%) |
Dec 11, 2019 | 158.82 | 160.42 | 157.95 | 159.96 | 356,424 | +1.31(+0.83%) |
Dec 10, 2019 | 159.28 | 160.55 | 157.42 | 158.65 | 182,176 | -0.59(-0.37%) |
Dec 09, 2019 | 160.31 | 161.15 | 159.16 | 159.24 | 132,239 | -1.35(-0.84%) |
Dec 06, 2019 | 160.44 | 161.85 | 159.90 | 160.59 | 264,034 | +1.62(+1.02%) |
Dec 05, 2019 | 158.61 | 159.66 | 158.15 | 158.97 | 171,438 | +1.31(+0.83%) |
Dec 04, 2019 | 157.06 | 159.95 | 156.33 | 157.66 | 216,873 | +0.54(+0.34%) |
Dec 03, 2019 | 156.62 | 157.54 | 154.49 | 157.12 | 175,768 | -1.24(-0.79%) |