Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 132.64 | 134.33 | 129.69 | 133.53 | 249,139 | -1.71(-1.26%) |
Feb 27, 2020 | 137.73 | 138.43 | 134.78 | 135.24 | 168,629 | -4.14(-2.97%) |
Feb 26, 2020 | 142.52 | 143.51 | 138.75 | 139.38 | 638,870 | -2.71(-1.91%) |
Feb 25, 2020 | 142.92 | 145.93 | 140.88 | 142.09 | 227,989 | -0.30(-0.21%) |
Feb 24, 2020 | 143.66 | 143.66 | 140.97 | 142.38 | 111,375 | -2.70(-1.86%) |
Feb 21, 2020 | 143.48 | 145.34 | 142.68 | 145.08 | 521,322 | +1.70(+1.19%) |
Feb 20, 2020 | 141.41 | 143.49 | 141.21 | 143.38 | 94,886 | +1.70(+1.20%) |
Feb 19, 2020 | 141.05 | 142.67 | 139.02 | 141.68 | 103,613 | +0.71(+0.51%) |
Feb 18, 2020 | 141.98 | 142.13 | 139.40 | 140.97 | 127,700 | -0.97(-0.68%) |
Feb 14, 2020 | 143.10 | 143.42 | 141.63 | 141.94 | 83,948 | -1.10(-0.77%) |
Feb 13, 2020 | 140.75 | 143.36 | 138.81 | 143.04 | 95,253 | +1.95(+1.38%) |
Feb 12, 2020 | 142.71 | 142.86 | 140.58 | 141.09 | 78,071 | -1.27(-0.89%) |
Feb 11, 2020 | 142.53 | 143.51 | 140.93 | 142.35 | 84,681 | +0.21(+0.15%) |
Feb 10, 2020 | 143.53 | 144.20 | 142.00 | 142.14 | 76,309 | -1.15(-0.80%) |
Feb 07, 2020 | 143.38 | 144.13 | 142.28 | 143.29 | 156,645 | -0.28(-0.19%) |
Feb 06, 2020 | 141.74 | 144.50 | 141.12 | 143.57 | 195,176 | +2.40(+1.70%) |
Feb 05, 2020 | 143.22 | 144.08 | 141.02 | 141.17 | 172,789 | -0.92(-0.64%) |
Feb 04, 2020 | 144.46 | 148.30 | 140.51 | 142.09 | 322,000 | -1.92(-1.33%) |
Feb 03, 2020 | 143.79 | 145.52 | 143.15 | 144.01 | 212,480 | +1.05(+0.74%) |
Jan 31, 2020 | 146.12 | 146.23 | 142.01 | 142.96 | 486,704 | -3.64(-2.48%) |
Jan 30, 2020 | 144.86 | 146.77 | 144.69 | 146.60 | 124,578 | +1.29(+0.89%) |
Jan 29, 2020 | 148.55 | 150.09 | 145.29 | 145.30 | 109,836 | -2.53(-1.71%) |
Jan 28, 2020 | 151.25 | 151.25 | 147.42 | 147.84 | 120,652 | -2.75(-1.82%) |
Jan 27, 2020 | 149.93 | 152.99 | 149.47 | 150.58 | 121,934 | -0.21(-0.14%) |
Jan 24, 2020 | 151.62 | 151.62 | 150.10 | 150.79 | 144,096 | -0.30(-0.20%) |
Jan 23, 2020 | 150.37 | 152.98 | 149.41 | 151.09 | 156,119 | +0.81(+0.54%) |
Jan 22, 2020 | 150.66 | 150.66 | 148.93 | 150.28 | 79,811 | +1.67(+1.13%) |
Jan 21, 2020 | 148.44 | 148.88 | 147.91 | 148.60 | 84,853 | +0.33(+0.22%) |
Jan 17, 2020 | 150.33 | 150.49 | 148.21 | 148.27 | 91,412 | -1.08(-0.72%) |
Jan 16, 2020 | 149.25 | 150.75 | 148.14 | 149.35 | 77,375 | +0.77(+0.52%) |
Jan 15, 2020 | 149.33 | 150.84 | 147.71 | 148.59 | 110,761 | -0.87(-0.58%) |
Jan 14, 2020 | 150.43 | 151.21 | 147.24 | 149.45 | 134,875 | -1.14(-0.76%) |
Jan 13, 2020 | 147.09 | 151.02 | 143.62 | 150.59 | 145,429 | +3.72(+2.53%) |
Jan 10, 2020 | 145.37 | 147.70 | 144.90 | 146.88 | 112,075 | +1.52(+1.04%) |
Jan 09, 2020 | 145.90 | 146.45 | 143.96 | 145.36 | 115,889 | +0.01(+0.01%) |
Jan 08, 2020 | 143.96 | 146.11 | 143.91 | 145.35 | 114,034 | +0.99(+0.69%) |
Jan 07, 2020 | 143.19 | 144.48 | 142.72 | 144.36 | 93,585 | +0.67(+0.46%) |
Jan 06, 2020 | 144.06 | 145.52 | 142.78 | 143.69 | 98,919 | -1.33(-0.92%) |
Jan 03, 2020 | 144.24 | 145.70 | 142.98 | 145.03 | 120,404 | +0.44(+0.31%) |
Jan 02, 2020 | 148.54 | 149.97 | 143.44 | 144.58 | 142,719 | -3.41(-2.30%) |
Dec 31, 2019 | 147.91 | 149.14 | 147.53 | 147.99 | 77,565 | +0.31(+0.21%) |
Dec 30, 2019 | 148.26 | 148.36 | 147.00 | 147.69 | 69,011 | -0.57(-0.39%) |
Dec 27, 2019 | 147.68 | 148.27 | 146.81 | 148.26 | 45,760 | +0.65(+0.44%) |
Dec 26, 2019 | 147.76 | 148.01 | 146.44 | 147.61 | 57,522 | -0.10(-0.07%) |
Dec 24, 2019 | 149.62 | 149.62 | 147.43 | 147.72 | 32,237 | -1.54(-1.03%) |
Dec 23, 2019 | 152.23 | 152.23 | 147.49 | 149.26 | 88,353 | -2.41(-1.59%) |
Dec 20, 2019 | 147.85 | 152.51 | 147.31 | 151.67 | 395,616 | +3.81(+2.58%) |
Dec 19, 2019 | 145.60 | 149.14 | 144.85 | 147.86 | 133,526 | +2.50(+1.72%) |
Dec 18, 2019 | 144.96 | 145.57 | 143.61 | 145.37 | 76,906 | +0.82(+0.57%) |
Dec 17, 2019 | 143.54 | 144.77 | 143.12 | 144.54 | 82,700 | +1.12(+0.78%) |
Dec 16, 2019 | 143.88 | 145.19 | 142.74 | 143.43 | 107,601 | -0.02(-0.01%) |
Dec 13, 2019 | 146.28 | 146.28 | 142.97 | 143.44 | 81,459 | -2.92(-2.00%) |
Dec 12, 2019 | 145.45 | 147.32 | 145.19 | 146.37 | 77,448 | +0.51(+0.35%) |
Dec 11, 2019 | 144.88 | 146.02 | 144.47 | 145.86 | 70,717 | +0.79(+0.54%) |
Dec 10, 2019 | 144.82 | 146.06 | 144.57 | 145.07 | 74,878 | -0.30(-0.20%) |
Dec 09, 2019 | 145.81 | 146.28 | 144.85 | 145.37 | 61,312 | -0.83(-0.57%) |
Dec 06, 2019 | 146.41 | 146.95 | 145.03 | 146.20 | 79,404 | +0.18(+0.12%) |
Dec 05, 2019 | 146.18 | 147.89 | 145.57 | 146.02 | 69,917 | +0.12(+0.08%) |
Dec 04, 2019 | 145.81 | 146.88 | 145.60 | 145.90 | 80,736 | +0.35(+0.24%) |
Dec 03, 2019 | 144.94 | 145.90 | 143.98 | 145.55 | 87,180 | +0.61(+0.42%) |