Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 125.58 | 131.34 | 124.70 | 131.32 | 4,725,399 | +2.24(+1.74%) |
Feb 27, 2020 | 130.94 | 135.34 | 126.95 | 129.08 | 3,799,557 | -5.37(-3.99%) |
Feb 26, 2020 | 137.13 | 138.96 | 133.54 | 134.44 | 2,973,865 | -0.99(-0.73%) |
Feb 25, 2020 | 144.80 | 144.93 | 134.70 | 135.44 | 4,540,620 | -8.61(-5.97%) |
Feb 24, 2020 | 145.35 | 146.71 | 141.97 | 144.04 | 3,350,059 | -7.81(-5.15%) |
Feb 21, 2020 | 151.87 | 152.69 | 150.41 | 151.86 | 1,768,745 | -1.54(-1.01%) |
Feb 20, 2020 | 149.83 | 153.72 | 148.37 | 153.40 | 2,797,805 | +3.51(+2.34%) |
Feb 19, 2020 | 147.90 | 150.41 | 147.75 | 149.89 | 1,824,716 | +2.39(+1.62%) |
Feb 18, 2020 | 148.19 | 149.68 | 145.47 | 147.50 | 2,068,356 | -0.05(-0.03%) |
Feb 14, 2020 | 149.26 | 150.03 | 146.97 | 147.55 | 1,804,974 | -2.65(-1.77%) |
Feb 13, 2020 | 146.78 | 150.53 | 145.56 | 150.20 | 2,821,350 | +2.75(+1.87%) |
Feb 12, 2020 | 148.09 | 148.66 | 146.26 | 147.45 | 1,725,061 | +0.47(+0.32%) |
Feb 11, 2020 | 147.22 | 148.42 | 145.92 | 146.97 | 2,168,125 | +1.14(+0.78%) |
Feb 10, 2020 | 147.72 | 149.10 | 145.30 | 145.84 | 4,243,185 | +1.04(+0.72%) |
Feb 07, 2020 | 137.02 | 146.45 | 136.20 | 144.80 | 7,022,629 | +6.54(+4.73%) |
Feb 06, 2020 | 140.81 | 140.81 | 138.13 | 138.26 | 1,833,665 | -1.23(-0.88%) |
Feb 05, 2020 | 139.07 | 140.32 | 138.43 | 139.49 | 2,164,767 | +2.27(+1.65%) |
Feb 04, 2020 | 136.15 | 137.89 | 135.81 | 137.22 | 2,766,769 | +3.41(+2.55%) |
Feb 03, 2020 | 135.34 | 137.11 | 133.58 | 133.80 | 2,137,586 | -0.74(-0.55%) |
Jan 31, 2020 | 136.83 | 137.01 | 133.56 | 134.54 | 3,532,653 | -3.37(-2.44%) |
Jan 30, 2020 | 135.81 | 138.04 | 133.35 | 137.91 | 3,633,297 | +0.19(+0.14%) |
Jan 29, 2020 | 138.75 | 139.60 | 137.59 | 137.73 | 2,710,565 | -0.14(-0.10%) |
Jan 28, 2020 | 139.30 | 139.49 | 136.84 | 137.87 | 2,352,688 | -0.26(-0.19%) |
Jan 27, 2020 | 139.63 | 139.70 | 137.22 | 138.13 | 3,620,397 | -5.19(-3.62%) |
Jan 24, 2020 | 144.78 | 144.78 | 141.68 | 143.32 | 2,121,570 | -0.75(-0.52%) |
Jan 23, 2020 | 144.18 | 144.50 | 142.07 | 144.07 | 2,212,980 | -0.61(-0.42%) |
Jan 22, 2020 | 146.50 | 147.76 | 144.62 | 144.68 | 2,052,843 | -1.85(-1.26%) |
Jan 21, 2020 | 148.00 | 148.05 | 145.87 | 146.54 | 2,644,003 | -2.28(-1.53%) |
Jan 17, 2020 | 148.27 | 149.93 | 147.49 | 148.81 | 1,984,611 | +0.41(+0.28%) |
Jan 16, 2020 | 149.38 | 150.20 | 147.75 | 148.41 | 2,519,567 | +0.36(+0.25%) |
Jan 15, 2020 | 151.64 | 151.64 | 147.60 | 148.04 | 3,192,396 | -2.77(-1.84%) |
Jan 14, 2020 | 148.04 | 153.02 | 147.55 | 150.81 | 5,457,532 | +2.65(+1.79%) |
Jan 13, 2020 | 145.78 | 148.40 | 145.77 | 148.16 | 2,134,164 | +2.47(+1.69%) |
Jan 10, 2020 | 147.04 | 147.37 | 145.24 | 145.70 | 2,633,284 | -1.32(-0.90%) |
Jan 09, 2020 | 146.93 | 147.26 | 145.66 | 147.02 | 2,408,316 | +0.86(+0.59%) |
Jan 08, 2020 | 143.78 | 146.74 | 143.19 | 146.16 | 3,282,260 | +2.17(+1.50%) |
Jan 07, 2020 | 142.66 | 144.39 | 141.71 | 144.00 | 2,302,423 | +1.40(+0.98%) |
Jan 06, 2020 | 140.69 | 142.83 | 139.69 | 142.60 | 2,569,021 | +0.11(+0.08%) |
Jan 03, 2020 | 141.86 | 142.64 | 141.24 | 142.49 | 2,384,415 | -1.79(-1.24%) |
Jan 02, 2020 | 141.78 | 144.28 | 141.02 | 144.28 | 3,254,762 | +3.62(+2.57%) |
Dec 31, 2019 | 138.81 | 140.99 | 138.37 | 140.66 | 2,316,795 | +1.00(+0.71%) |
Dec 30, 2019 | 142.41 | 142.60 | 139.47 | 139.66 | 2,808,621 | -2.22(-1.57%) |
Dec 27, 2019 | 142.39 | 143.35 | 141.49 | 141.88 | 2,895,054 | +0.04(+0.03%) |
Dec 26, 2019 | 140.37 | 142.12 | 140.00 | 141.85 | 2,850,184 | +1.59(+1.13%) |
Dec 24, 2019 | 140.53 | 141.75 | 139.92 | 140.26 | 1,932,042 | -0.85(-0.60%) |
Dec 23, 2019 | 139.12 | 142.10 | 138.14 | 141.10 | 4,695,432 | +3.32(+2.41%) |
Dec 20, 2019 | 138.01 | 138.18 | 136.43 | 137.78 | 5,655,406 | +1.02(+0.75%) |
Dec 19, 2019 | 136.81 | 138.43 | 136.03 | 136.76 | 6,263,404 | +0.15(+0.11%) |
Dec 18, 2019 | 140.85 | 142.11 | 136.08 | 136.61 | 23,157,102 | -15.23(-10.03%) |
Dec 17, 2019 | 150.23 | 153.28 | 149.78 | 151.84 | 6,350,506 | -0.81(-0.53%) |
Dec 16, 2019 | 155.28 | 156.62 | 150.23 | 152.65 | 5,428,967 | -1.46(-0.95%) |
Dec 13, 2019 | 154.08 | 156.15 | 152.47 | 154.11 | 3,115,327 | +0.72(+0.47%) |
Dec 12, 2019 | 148.19 | 154.25 | 147.67 | 153.38 | 3,211,441 | +5.41(+3.65%) |
Dec 11, 2019 | 146.28 | 148.39 | 145.47 | 147.98 | 1,801,753 | +1.93(+1.32%) |
Dec 10, 2019 | 145.58 | 147.10 | 144.67 | 146.04 | 1,756,138 | +0.46(+0.31%) |
Dec 09, 2019 | 145.30 | 146.49 | 145.13 | 145.59 | 1,857,819 | -0.09(-0.06%) |
Dec 06, 2019 | 144.18 | 146.31 | 144.09 | 145.68 | 2,619,846 | +3.09(+2.17%) |
Dec 05, 2019 | 143.43 | 143.47 | 141.11 | 142.59 | 1,757,831 | +0.06(+0.04%) |
Dec 04, 2019 | 141.39 | 144.21 | 141.14 | 142.53 | 2,483,927 | +2.53(+1.81%) |
Dec 03, 2019 | 142.85 | 143.08 | 139.89 | 140.00 | 4,106,813 | -6.38(-4.36%) |