Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.16 | 142.55 | 133.90 | 135.75 | 9,566,498 | -7.22(-5.05%) |
Feb 27, 2020 | 151.00 | 152.07 | 142.93 | 142.98 | 6,095,430 | -10.91(-7.09%) |
Feb 26, 2020 | 156.82 | 157.91 | 152.66 | 153.88 | 5,762,795 | -1.81(-1.16%) |
Feb 25, 2020 | 161.84 | 162.01 | 155.06 | 155.69 | 5,226,745 | -4.56(-2.84%) |
Feb 24, 2020 | 161.68 | 163.84 | 159.99 | 160.25 | 6,542,537 | -5.23(-3.16%) |
Feb 21, 2020 | 164.31 | 166.66 | 163.08 | 165.48 | 3,850,701 | +0.17(+0.11%) |
Feb 20, 2020 | 162.81 | 165.73 | 161.65 | 165.31 | 3,423,268 | +2.68(+1.65%) |
Feb 19, 2020 | 162.54 | 162.96 | 160.84 | 162.63 | 4,403,482 | +0.37(+0.23%) |
Feb 18, 2020 | 162.98 | 163.61 | 161.42 | 162.26 | 5,374,514 | -0.39(-0.24%) |
Feb 14, 2020 | 161.74 | 163.10 | 158.99 | 162.65 | 6,361,462 | +0.12(+0.07%) |
Feb 13, 2020 | 160.94 | 164.23 | 160.70 | 162.53 | 5,166,040 | -0.11(-0.07%) |
Feb 12, 2020 | 159.92 | 162.98 | 158.78 | 162.64 | 3,723,754 | +3.26(+2.05%) |
Feb 11, 2020 | 157.14 | 160.11 | 155.60 | 159.37 | 3,447,542 | +2.43(+1.55%) |
Feb 10, 2020 | 156.43 | 159.56 | 154.66 | 156.94 | 6,217,719 | +5.63(+3.72%) |
Feb 07, 2020 | 155.02 | 156.74 | 150.78 | 151.31 | 1,851,535 | -1.94(-1.26%) |
Feb 06, 2020 | 149.82 | 154.00 | 149.54 | 153.25 | 2,198,665 | +5.97(+4.06%) |
Feb 05, 2020 | 145.20 | 151.12 | 144.93 | 147.27 | 1,668,818 | +2.81(+1.94%) |
Feb 04, 2020 | 143.27 | 147.90 | 143.01 | 144.47 | 2,521,184 | +5.18(+3.72%) |
Feb 03, 2020 | 138.45 | 142.12 | 138.26 | 139.29 | 1,406,194 | +1.25(+0.90%) |
Jan 31, 2020 | 142.16 | 142.41 | 137.36 | 138.04 | 1,522,696 | -4.44(-3.12%) |
Jan 30, 2020 | 143.74 | 144.80 | 140.10 | 142.48 | 1,374,626 | -2.07(-1.43%) |
Jan 29, 2020 | 147.44 | 147.97 | 144.49 | 144.55 | 1,166,360 | -2.69(-1.83%) |
Jan 28, 2020 | 146.27 | 148.64 | 145.98 | 147.25 | 722,841 | +1.44(+0.99%) |
Jan 27, 2020 | 145.13 | 146.45 | 144.07 | 145.80 | 1,240,434 | -1.93(-1.30%) |
Jan 24, 2020 | 150.52 | 150.52 | 144.77 | 147.73 | 1,173,403 | -2.41(-1.61%) |
Jan 23, 2020 | 150.20 | 150.48 | 147.65 | 150.14 | 1,175,159 | -0.61(-0.40%) |
Jan 22, 2020 | 150.68 | 151.44 | 149.59 | 150.75 | 1,737,332 | +0.45(+0.30%) |
Jan 21, 2020 | 150.81 | 151.11 | 149.30 | 150.29 | 1,308,962 | -1.03(-0.68%) |
Jan 17, 2020 | 151.78 | 151.94 | 150.08 | 151.32 | 1,742,852 | +0.07(+0.04%) |
Jan 16, 2020 | 150.02 | 151.31 | 149.01 | 151.25 | 951,974 | +2.16(+1.45%) |
Jan 15, 2020 | 145.85 | 150.93 | 145.52 | 149.09 | 1,431,657 | +3.25(+2.23%) |
Jan 14, 2020 | 143.73 | 146.48 | 143.22 | 145.84 | 2,395,409 | +6.80(+4.89%) |
Jan 13, 2020 | 138.93 | 140.32 | 137.82 | 139.05 | 968,019 | -0.15(-0.11%) |
Jan 10, 2020 | 139.89 | 140.76 | 138.66 | 139.20 | 1,195,718 | +2.43(+1.78%) |
Jan 09, 2020 | 136.12 | 137.48 | 135.51 | 136.77 | 829,462 | +0.72(+0.53%) |
Jan 08, 2020 | 133.58 | 136.23 | 132.95 | 136.06 | 873,553 | +2.62(+1.97%) |
Jan 07, 2020 | 132.63 | 133.46 | 131.45 | 133.43 | 703,662 | -0.30(-0.22%) |
Jan 06, 2020 | 131.68 | 133.74 | 130.89 | 133.73 | 1,269,230 | +1.39(+1.05%) |
Jan 03, 2020 | 132.16 | 133.22 | 131.22 | 132.34 | 771,317 | -1.91(-1.42%) |
Jan 02, 2020 | 134.65 | 135.37 | 133.11 | 134.25 | 1,008,793 | +0.36(+0.27%) |
Dec 31, 2019 | 132.32 | 133.97 | 131.93 | 133.89 | 647,345 | +1.11(+0.84%) |
Dec 30, 2019 | 135.05 | 135.21 | 132.69 | 132.77 | 627,008 | -2.20(-1.63%) |
Dec 27, 2019 | 134.88 | 135.44 | 133.44 | 134.97 | 589,181 | +0.12(+0.09%) |
Dec 26, 2019 | 135.04 | 135.16 | 133.90 | 134.85 | 647,450 | +0.48(+0.36%) |
Dec 24, 2019 | 132.84 | 134.41 | 132.67 | 134.36 | 330,697 | +1.17(+0.88%) |
Dec 23, 2019 | 133.55 | 134.42 | 132.57 | 133.19 | 1,056,054 | -0.04(-0.03%) |
Dec 20, 2019 | 132.16 | 133.51 | 131.07 | 133.23 | 2,521,091 | +1.97(+1.50%) |
Dec 19, 2019 | 132.80 | 133.50 | 130.34 | 131.26 | 1,592,929 | -1.34(-1.01%) |
Dec 18, 2019 | 133.34 | 135.57 | 132.53 | 132.60 | 1,707,592 | -0.88(-0.66%) |
Dec 17, 2019 | 137.45 | 137.62 | 132.67 | 133.48 | 1,717,793 | -4.16(-3.02%) |
Dec 16, 2019 | 136.45 | 138.82 | 135.53 | 137.64 | 1,132,829 | +1.55(+1.14%) |
Dec 13, 2019 | 138.49 | 139.48 | 135.54 | 136.09 | 774,107 | -3.22(-2.31%) |
Dec 12, 2019 | 138.85 | 140.33 | 137.99 | 139.32 | 798,888 | +0.55(+0.40%) |
Dec 11, 2019 | 138.56 | 139.22 | 137.47 | 138.77 | 951,840 | +0.59(+0.43%) |
Dec 10, 2019 | 138.10 | 138.36 | 136.17 | 138.18 | 824,190 | -0.13(-0.09%) |
Dec 09, 2019 | 137.79 | 139.79 | 137.56 | 138.30 | 1,190,034 | +0.59(+0.43%) |
Dec 06, 2019 | 137.20 | 138.51 | 137.00 | 137.71 | 1,496,972 | +1.61(+1.18%) |
Dec 05, 2019 | 138.24 | 139.23 | 135.87 | 136.10 | 1,787,620 | -2.27(-1.64%) |
Dec 04, 2019 | 137.45 | 138.91 | 136.19 | 138.38 | 1,409,749 | +1.13(+0.83%) |
Dec 03, 2019 | 137.59 | 138.31 | 136.10 | 137.25 | 1,689,032 | -1.66(-1.20%) |