Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 132.59 | 134.29 | 129.65 | 133.48 | 249,223 | -1.71(-1.26%) |
Feb 27, 2020 | 137.69 | 138.38 | 134.73 | 135.19 | 168,686 | -4.14(-2.97%) |
Feb 26, 2020 | 142.47 | 143.46 | 138.70 | 139.33 | 639,084 | -2.71(-1.91%) |
Feb 25, 2020 | 142.87 | 145.88 | 140.83 | 142.04 | 228,065 | -0.30(-0.21%) |
Feb 24, 2020 | 143.61 | 143.61 | 140.92 | 142.34 | 111,412 | -2.70(-1.86%) |
Feb 21, 2020 | 143.43 | 145.29 | 142.63 | 145.03 | 521,496 | +1.70(+1.19%) |
Feb 20, 2020 | 141.36 | 143.44 | 141.16 | 143.33 | 94,918 | +1.70(+1.20%) |
Feb 19, 2020 | 141.00 | 142.62 | 138.97 | 141.63 | 103,647 | +0.71(+0.50%) |
Feb 18, 2020 | 141.93 | 142.09 | 139.35 | 140.92 | 127,743 | -0.97(-0.68%) |
Feb 14, 2020 | 143.06 | 143.37 | 141.58 | 141.89 | 83,976 | -1.10(-0.77%) |
Feb 13, 2020 | 140.70 | 143.31 | 138.76 | 142.99 | 95,284 | +1.95(+1.38%) |
Feb 12, 2020 | 142.66 | 142.81 | 140.53 | 141.04 | 78,097 | -1.27(-0.89%) |
Feb 11, 2020 | 142.48 | 143.46 | 140.88 | 142.31 | 84,709 | +0.21(+0.15%) |
Feb 10, 2020 | 143.48 | 144.16 | 141.96 | 142.09 | 76,335 | -1.15(-0.80%) |
Feb 07, 2020 | 143.33 | 144.08 | 142.23 | 143.24 | 156,697 | -0.28(-0.19%) |
Feb 06, 2020 | 141.69 | 144.45 | 141.07 | 143.52 | 195,241 | +2.39(+1.70%) |
Feb 05, 2020 | 143.18 | 144.03 | 140.98 | 141.12 | 172,847 | -0.91(-0.64%) |
Feb 04, 2020 | 144.41 | 148.25 | 140.46 | 142.04 | 322,108 | -1.92(-1.34%) |
Feb 03, 2020 | 143.74 | 145.47 | 143.10 | 143.96 | 212,551 | +1.05(+0.74%) |
Jan 31, 2020 | 146.07 | 146.18 | 141.97 | 142.91 | 486,867 | -3.64(-2.48%) |
Jan 30, 2020 | 144.81 | 146.72 | 144.65 | 146.55 | 124,620 | +1.29(+0.89%) |
Jan 29, 2020 | 148.50 | 150.04 | 145.25 | 145.25 | 109,873 | -2.53(-1.71%) |
Jan 28, 2020 | 151.20 | 151.20 | 147.37 | 147.79 | 120,693 | -2.74(-1.82%) |
Jan 27, 2020 | 149.88 | 152.93 | 149.42 | 150.53 | 121,975 | -0.21(-0.14%) |
Jan 24, 2020 | 151.57 | 151.57 | 150.05 | 150.74 | 144,144 | -0.29(-0.20%) |
Jan 23, 2020 | 150.32 | 152.92 | 149.36 | 151.04 | 156,172 | +0.81(+0.54%) |
Jan 22, 2020 | 150.61 | 150.61 | 148.88 | 150.23 | 79,838 | +1.67(+1.13%) |
Jan 21, 2020 | 148.39 | 148.83 | 147.86 | 148.55 | 84,882 | +0.33(+0.22%) |
Jan 17, 2020 | 150.28 | 150.44 | 148.16 | 148.22 | 91,443 | -1.08(-0.72%) |
Jan 16, 2020 | 149.20 | 150.70 | 148.09 | 149.30 | 77,400 | +0.77(+0.52%) |
Jan 15, 2020 | 149.28 | 150.79 | 147.66 | 148.53 | 110,798 | -0.87(-0.58%) |
Jan 14, 2020 | 150.38 | 151.16 | 147.19 | 149.40 | 134,920 | -1.14(-0.75%) |
Jan 13, 2020 | 147.04 | 150.97 | 143.57 | 150.54 | 145,478 | +3.71(+2.53%) |
Jan 10, 2020 | 145.32 | 147.65 | 144.85 | 146.83 | 112,112 | +1.52(+1.04%) |
Jan 09, 2020 | 145.85 | 146.40 | 143.91 | 145.31 | 115,928 | +0.01(+0.01%) |
Jan 08, 2020 | 143.91 | 146.06 | 143.86 | 145.30 | 114,072 | +0.99(+0.69%) |
Jan 07, 2020 | 143.14 | 144.43 | 142.67 | 144.31 | 93,617 | +0.67(+0.46%) |
Jan 06, 2020 | 144.01 | 145.47 | 142.73 | 143.65 | 98,952 | -1.33(-0.92%) |
Jan 03, 2020 | 144.19 | 145.65 | 142.93 | 144.98 | 120,445 | +0.44(+0.31%) |
Jan 02, 2020 | 148.49 | 149.92 | 143.40 | 144.53 | 142,767 | -3.41(-2.30%) |
Dec 31, 2019 | 147.86 | 149.09 | 147.48 | 147.94 | 77,591 | +0.30(+0.21%) |
Dec 30, 2019 | 148.21 | 148.31 | 146.96 | 147.64 | 69,034 | -0.57(-0.39%) |
Dec 27, 2019 | 147.63 | 148.22 | 146.76 | 148.21 | 45,775 | +0.65(+0.44%) |
Dec 26, 2019 | 147.71 | 147.96 | 146.39 | 147.56 | 57,542 | -0.10(-0.07%) |
Dec 24, 2019 | 149.57 | 149.57 | 147.38 | 147.67 | 32,248 | -1.54(-1.03%) |
Dec 23, 2019 | 152.18 | 152.18 | 147.44 | 149.21 | 88,382 | -2.41(-1.59%) |
Dec 20, 2019 | 147.81 | 152.46 | 147.26 | 151.62 | 395,748 | +3.81(+2.58%) |
Dec 19, 2019 | 145.55 | 149.09 | 144.80 | 147.81 | 133,570 | +2.50(+1.72%) |
Dec 18, 2019 | 144.91 | 145.52 | 143.56 | 145.32 | 76,932 | +0.82(+0.57%) |
Dec 17, 2019 | 143.49 | 144.72 | 143.07 | 144.50 | 82,728 | +1.12(+0.78%) |
Dec 16, 2019 | 143.83 | 145.14 | 142.69 | 143.38 | 107,637 | -0.02(-0.01%) |
Dec 13, 2019 | 146.23 | 146.23 | 142.93 | 143.40 | 81,487 | -2.92(-2.00%) |
Dec 12, 2019 | 145.40 | 147.27 | 145.14 | 146.32 | 77,474 | +0.51(+0.35%) |
Dec 11, 2019 | 144.83 | 145.97 | 144.42 | 145.81 | 70,741 | +0.78(+0.54%) |
Dec 10, 2019 | 144.77 | 146.01 | 144.52 | 145.02 | 74,903 | -0.29(-0.20%) |
Dec 09, 2019 | 145.76 | 146.23 | 144.80 | 145.32 | 61,332 | -0.83(-0.57%) |
Dec 06, 2019 | 146.36 | 146.90 | 144.99 | 146.15 | 79,431 | +0.18(+0.12%) |
Dec 05, 2019 | 146.13 | 147.84 | 145.52 | 145.97 | 69,940 | +0.12(+0.08%) |
Dec 04, 2019 | 145.76 | 146.83 | 145.55 | 145.85 | 80,763 | +0.35(+0.24%) |
Dec 03, 2019 | 144.89 | 145.85 | 143.93 | 145.51 | 87,209 | +0.61(+0.42%) |