Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 126.02 | 128.34 | 118.18 | 121.46 | 691,100 | -8.55(-6.58%) |
Feb 27, 2020 | 123.06 | 137.05 | 112.97 | 130.01 | 1,025,997 | -20.38(-13.55%) |
Feb 26, 2020 | 149.30 | 151.91 | 148.54 | 150.39 | 250,924 | +1.99(+1.34%) |
Feb 25, 2020 | 151.06 | 154.82 | 147.98 | 148.40 | 205,315 | -1.79(-1.19%) |
Feb 24, 2020 | 152.70 | 154.50 | 149.65 | 150.19 | 279,730 | -4.81(-3.10%) |
Feb 21, 2020 | 156.89 | 156.89 | 154.24 | 155.00 | 311,000 | -2.42(-1.54%) |
Feb 20, 2020 | 155.33 | 157.55 | 153.42 | 157.42 | 164,626 | +2.09(+1.35%) |
Feb 19, 2020 | 152.74 | 158.77 | 149.42 | 155.33 | 298,782 | -3.60(-2.27%) |
Feb 18, 2020 | 158.37 | 159.31 | 155.85 | 158.93 | 142,853 | +0.82(+0.52%) |
Feb 14, 2020 | 158.78 | 159.28 | 157.34 | 158.11 | 96,700 | -0.58(-0.37%) |
Feb 13, 2020 | 158.57 | 159.48 | 157.88 | 158.69 | 124,086 | -0.17(-0.11%) |
Feb 12, 2020 | 156.60 | 159.19 | 155.37 | 158.86 | 166,058 | +3.37(+2.17%) |
Feb 11, 2020 | 156.22 | 157.72 | 154.75 | 155.49 | 172,222 | +0.02(+0.01%) |
Feb 10, 2020 | 154.90 | 155.48 | 154.49 | 155.47 | 155,623 | +0.47(+0.30%) |
Feb 07, 2020 | 154.90 | 155.94 | 154.35 | 155.00 | 103,800 | +0.08(+0.05%) |
Feb 06, 2020 | 153.68 | 155.59 | 152.57 | 154.92 | 131,773 | +1.85(+1.21%) |
Feb 05, 2020 | 150.57 | 153.36 | 150.57 | 153.07 | 164,688 | +3.90(+2.61%) |
Feb 04, 2020 | 148.40 | 150.28 | 148.31 | 149.17 | 119,669 | +2.17(+1.48%) |
Feb 03, 2020 | 146.80 | 147.83 | 146.32 | 147.00 | 124,630 | +1.25(+0.86%) |
Jan 31, 2020 | 148.57 | 148.65 | 145.44 | 145.75 | 274,400 | -2.95(-1.98%) |
Jan 30, 2020 | 146.90 | 148.87 | 146.52 | 148.70 | 194,042 | +1.20(+0.81%) |
Jan 29, 2020 | 148.81 | 149.10 | 146.91 | 147.50 | 154,302 | -0.84(-0.57%) |
Jan 28, 2020 | 147.69 | 149.80 | 147.13 | 148.34 | 132,421 | +1.70(+1.16%) |
Jan 27, 2020 | 144.88 | 147.55 | 141.78 | 146.64 | 141,028 | -0.09(-0.06%) |
Jan 24, 2020 | 148.19 | 148.19 | 145.64 | 146.73 | 119,300 | -0.93(-0.63%) |
Jan 23, 2020 | 147.29 | 147.98 | 146.35 | 147.66 | 224,757 | +0.59(+0.40%) |
Jan 22, 2020 | 149.26 | 149.28 | 146.24 | 147.07 | 139,433 | -1.00(-0.68%) |
Jan 21, 2020 | 144.26 | 149.65 | 144.26 | 148.07 | 386,420 | +2.65(+1.82%) |
Jan 17, 2020 | 144.05 | 145.56 | 142.63 | 145.42 | 324,600 | +2.24(+1.56%) |
Jan 16, 2020 | 142.25 | 143.79 | 141.77 | 143.18 | 170,392 | +1.52(+1.07%) |
Jan 15, 2020 | 135.80 | 142.53 | 133.78 | 141.66 | 539,352 | -0.21(-0.15%) |
Jan 14, 2020 | 143.13 | 144.31 | 141.65 | 141.87 | 445,542 | -1.57(-1.09%) |
Jan 13, 2020 | 143.02 | 143.86 | 142.06 | 143.44 | 187,747 | +0.94(+0.66%) |
Jan 10, 2020 | 143.05 | 143.60 | 140.22 | 142.50 | 232,500 | +0.04(+0.03%) |
Jan 09, 2020 | 142.22 | 145.18 | 140.78 | 142.46 | 249,769 | +1.83(+1.30%) |
Jan 08, 2020 | 138.64 | 141.03 | 138.23 | 140.63 | 163,543 | +1.99(+1.44%) |
Jan 07, 2020 | 137.66 | 139.43 | 136.17 | 138.64 | 154,146 | +0.62(+0.45%) |
Jan 06, 2020 | 137.72 | 139.64 | 137.28 | 138.02 | 193,800 | -0.28(-0.20%) |
Jan 03, 2020 | 135.06 | 138.59 | 134.47 | 138.30 | 231,700 | +1.85(+1.36%) |
Jan 02, 2020 | 138.17 | 138.17 | 133.42 | 136.45 | 180,779 | -1.31(-0.95%) |
Dec 31, 2019 | 137.11 | 138.58 | 136.73 | 137.76 | 153,100 | +0.65(+0.47%) |
Dec 30, 2019 | 136.49 | 137.67 | 135.00 | 137.11 | 137,909 | +0.62(+0.45%) |
Dec 27, 2019 | 136.05 | 137.34 | 135.24 | 136.49 | 117,100 | +0.41(+0.30%) |
Dec 26, 2019 | 135.15 | 136.15 | 135.06 | 136.08 | 76,529 | +0.91(+0.67%) |
Dec 24, 2019 | 134.72 | 135.56 | 133.46 | 135.17 | 55,200 | +0.10(+0.07%) |
Dec 23, 2019 | 134.14 | 135.30 | 132.69 | 135.07 | 110,401 | +1.53(+1.15%) |
Dec 20, 2019 | 134.19 | 134.71 | 132.97 | 133.54 | 496,100 | -0.04(-0.03%) |
Dec 19, 2019 | 131.16 | 133.68 | 131.13 | 133.58 | 167,441 | +2.42(+1.85%) |
Dec 18, 2019 | 130.66 | 131.68 | 130.19 | 131.16 | 143,474 | +0.71(+0.54%) |
Dec 17, 2019 | 132.41 | 133.07 | 130.05 | 130.45 | 135,880 | -1.27(-0.96%) |
Dec 16, 2019 | 132.72 | 133.14 | 131.56 | 131.72 | 202,624 | +0.17(+0.13%) |
Dec 13, 2019 | 131.81 | 132.32 | 130.58 | 131.55 | 101,100 | -0.54(-0.41%) |
Dec 12, 2019 | 131.43 | 133.11 | 131.05 | 132.09 | 133,772 | +0.43(+0.33%) |
Dec 11, 2019 | 131.83 | 132.46 | 131.14 | 131.66 | 102,678 | -0.59(-0.45%) |
Dec 10, 2019 | 133.75 | 133.95 | 131.96 | 132.25 | 179,682 | -1.73(-1.29%) |
Dec 09, 2019 | 135.27 | 135.84 | 133.23 | 133.98 | 198,284 | -1.48(-1.09%) |
Dec 06, 2019 | 134.22 | 136.94 | 133.53 | 135.46 | 308,100 | +2.64(+1.99%) |
Dec 05, 2019 | 132.09 | 133.99 | 131.80 | 132.82 | 299,984 | +1.07(+0.81%) |
Dec 04, 2019 | 132.09 | 132.48 | 130.74 | 131.75 | 249,300 | +0.24(+0.18%) |
Dec 03, 2019 | 129.46 | 132.09 | 129.43 | 131.51 | 158,954 | +1.39(+1.07%) |