Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 149.56 | 151.47 | 143.36 | 147.22 | 2,119,708 | -5.78(-3.78%) |
Feb 27, 2020 | 152.16 | 156.99 | 150.65 | 153.00 | 1,100,769 | -0.85(-0.55%) |
Feb 26, 2020 | 155.70 | 157.70 | 153.24 | 153.85 | 697,743 | -0.76(-0.49%) |
Feb 25, 2020 | 158.15 | 158.68 | 153.04 | 154.61 | 1,121,215 | -2.55(-1.62%) |
Feb 24, 2020 | 155.77 | 158.62 | 155.55 | 157.16 | 1,044,238 | -1.68(-1.06%) |
Feb 21, 2020 | 157.51 | 159.13 | 157.27 | 158.84 | 531,060 | +0.63(+0.40%) |
Feb 20, 2020 | 158.59 | 160.32 | 157.92 | 158.21 | 765,466 | -0.91(-0.57%) |
Feb 19, 2020 | 160.32 | 160.84 | 158.73 | 159.13 | 673,652 | -0.87(-0.54%) |
Feb 18, 2020 | 162.40 | 162.92 | 158.46 | 160.00 | 944,722 | -3.64(-2.22%) |
Feb 14, 2020 | 162.54 | 163.88 | 160.43 | 163.63 | 774,990 | +0.46(+0.28%) |
Feb 13, 2020 | 157.94 | 164.54 | 157.75 | 163.17 | 1,944,765 | +6.05(+3.85%) |
Feb 12, 2020 | 156.21 | 157.70 | 155.62 | 157.12 | 891,592 | +1.16(+0.75%) |
Feb 11, 2020 | 154.47 | 156.79 | 153.71 | 155.96 | 618,967 | +2.14(+1.39%) |
Feb 10, 2020 | 152.50 | 154.05 | 152.50 | 153.82 | 529,715 | +1.04(+0.68%) |
Feb 07, 2020 | 153.96 | 154.21 | 152.51 | 152.78 | 535,834 | -1.30(-0.84%) |
Feb 06, 2020 | 155.44 | 155.44 | 153.44 | 154.08 | 577,058 | -0.37(-0.24%) |
Feb 05, 2020 | 153.63 | 154.91 | 153.63 | 154.45 | 593,034 | +1.52(+0.99%) |
Feb 04, 2020 | 151.00 | 153.29 | 150.85 | 152.93 | 952,123 | +3.29(+2.20%) |
Feb 03, 2020 | 147.94 | 150.51 | 147.91 | 149.64 | 812,847 | +2.66(+1.81%) |
Jan 31, 2020 | 148.91 | 149.22 | 146.25 | 146.98 | 631,305 | -3.05(-2.03%) |
Jan 30, 2020 | 150.09 | 151.49 | 147.19 | 150.03 | 614,405 | -0.79(-0.52%) |
Jan 29, 2020 | 151.58 | 152.27 | 150.63 | 150.81 | 591,000 | -0.50(-0.33%) |
Jan 28, 2020 | 149.36 | 151.45 | 148.74 | 151.32 | 850,981 | +2.59(+1.74%) |
Jan 27, 2020 | 146.71 | 149.18 | 146.32 | 148.73 | 808,899 | +0.26(+0.18%) |
Jan 24, 2020 | 151.00 | 151.14 | 148.23 | 148.47 | 664,601 | -2.17(-1.44%) |
Jan 23, 2020 | 150.23 | 150.68 | 148.86 | 150.64 | 675,511 | +0.18(+0.12%) |
Jan 22, 2020 | 150.96 | 151.13 | 150.14 | 150.46 | 707,238 | -0.06(-0.04%) |
Jan 21, 2020 | 148.19 | 150.80 | 147.94 | 150.52 | 772,842 | +2.20(+1.49%) |
Jan 17, 2020 | 148.86 | 149.34 | 147.11 | 148.32 | 1,228,122 | -0.62(-0.42%) |
Jan 16, 2020 | 150.04 | 150.96 | 148.07 | 148.94 | 1,340,633 | -0.41(-0.28%) |
Jan 15, 2020 | 151.10 | 152.08 | 149.08 | 149.35 | 943,114 | -1.81(-1.20%) |
Jan 14, 2020 | 149.93 | 152.04 | 149.04 | 151.16 | 1,189,642 | +0.98(+0.65%) |
Jan 13, 2020 | 149.03 | 150.29 | 148.75 | 150.18 | 868,748 | +1.38(+0.92%) |
Jan 10, 2020 | 146.79 | 149.15 | 146.60 | 148.80 | 870,581 | +2.24(+1.53%) |
Jan 09, 2020 | 146.10 | 148.27 | 145.93 | 146.56 | 987,646 | +0.90(+0.62%) |
Jan 08, 2020 | 142.45 | 146.02 | 141.56 | 145.67 | 1,023,344 | +3.92(+2.77%) |
Jan 07, 2020 | 141.12 | 142.01 | 141.01 | 141.75 | 628,491 | -0.22(-0.15%) |
Jan 06, 2020 | 139.95 | 141.98 | 139.63 | 141.97 | 691,337 | +1.84(+1.31%) |
Jan 03, 2020 | 138.24 | 140.45 | 137.57 | 140.13 | 664,124 | -0.21(-0.15%) |
Jan 02, 2020 | 142.42 | 142.62 | 138.53 | 140.34 | 972,472 | -1.42(-1.00%) |
Dec 31, 2019 | 140.79 | 141.80 | 140.32 | 141.75 | 463,633 | +0.69(+0.49%) |
Dec 30, 2019 | 141.78 | 141.80 | 140.25 | 141.07 | 386,175 | -0.83(-0.58%) |
Dec 27, 2019 | 141.00 | 142.06 | 140.46 | 141.90 | 412,079 | +1.01(+0.71%) |
Dec 26, 2019 | 141.73 | 142.14 | 140.33 | 140.89 | 248,007 | -0.71(-0.50%) |
Dec 24, 2019 | 141.90 | 142.52 | 141.34 | 141.60 | 195,358 | -0.09(-0.07%) |
Dec 23, 2019 | 140.63 | 141.80 | 140.15 | 141.70 | 925,718 | +1.09(+0.78%) |
Dec 20, 2019 | 142.03 | 142.25 | 140.59 | 140.61 | 1,167,975 | -1.09(-0.77%) |
Dec 19, 2019 | 141.33 | 142.66 | 141.25 | 141.70 | 769,694 | +1.01(+0.72%) |
Dec 18, 2019 | 140.66 | 140.99 | 139.63 | 140.68 | 712,252 | +0.33(+0.23%) |
Dec 17, 2019 | 140.18 | 141.77 | 140.18 | 140.36 | 687,647 | +0.16(+0.11%) |
Dec 16, 2019 | 140.47 | 140.98 | 139.30 | 140.20 | 656,632 | +0.60(+0.43%) |
Dec 13, 2019 | 141.87 | 142.03 | 139.30 | 139.59 | 518,052 | -2.15(-1.52%) |
Dec 12, 2019 | 140.76 | 142.59 | 140.42 | 141.75 | 700,677 | +1.46(+1.04%) |
Dec 11, 2019 | 140.67 | 140.88 | 139.42 | 140.29 | 664,954 | -0.10(-0.07%) |
Dec 10, 2019 | 138.26 | 141.29 | 136.96 | 140.39 | 821,186 | -1.29(-0.91%) |
Dec 09, 2019 | 143.45 | 143.56 | 141.60 | 141.68 | 546,521 | -2.18(-1.51%) |
Dec 06, 2019 | 144.36 | 145.07 | 143.75 | 143.86 | 654,696 | +0.59(+0.42%) |
Dec 05, 2019 | 144.46 | 144.46 | 142.64 | 143.26 | 1,066,190 | -0.71(-0.49%) |
Dec 04, 2019 | 142.90 | 144.59 | 142.28 | 143.98 | 596,980 | +1.28(+0.90%) |
Dec 03, 2019 | 143.64 | 143.91 | 141.98 | 142.69 | 555,055 | -1.94(-1.34%) |