Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 141.64 | 145.52 | 140.55 | 145.38 | 466,855 | -0.77(-0.53%) |
Feb 27, 2020 | 148.84 | 151.67 | 146.15 | 146.15 | 338,857 | -5.85(-3.85%) |
Feb 26, 2020 | 154.01 | 155.94 | 151.76 | 152.00 | 178,872 | -1.55(-1.01%) |
Feb 25, 2020 | 159.03 | 159.11 | 153.15 | 153.55 | 278,827 | -5.00(-3.15%) |
Feb 24, 2020 | 158.42 | 159.55 | 157.39 | 158.55 | 284,624 | -4.96(-3.03%) |
Feb 21, 2020 | 164.98 | 165.05 | 162.97 | 163.51 | 115,351 | -2.13(-1.29%) |
Feb 20, 2020 | 165.78 | 166.33 | 163.59 | 165.64 | 303,760 | -0.19(-0.12%) |
Feb 19, 2020 | 165.61 | 166.40 | 165.61 | 165.83 | 89,862 | +0.92(+0.56%) |
Feb 18, 2020 | 164.45 | 165.04 | 164.27 | 164.91 | 140,781 | +0.01(+0.01%) |
Feb 14, 2020 | 164.50 | 165.07 | 164.37 | 164.90 | 146,708 | +0.83(+0.50%) |
Feb 13, 2020 | 162.79 | 164.44 | 162.53 | 164.07 | 111,881 | +0.67(+0.41%) |
Feb 12, 2020 | 162.91 | 163.51 | 162.42 | 163.40 | 150,909 | +1.33(+0.82%) |
Feb 11, 2020 | 162.09 | 162.89 | 161.77 | 162.07 | 99,533 | +0.70(+0.43%) |
Feb 10, 2020 | 159.77 | 161.37 | 159.77 | 161.37 | 114,681 | +1.23(+0.77%) |
Feb 07, 2020 | 160.86 | 160.86 | 159.97 | 160.13 | 117,202 | -1.26(-0.78%) |
Feb 06, 2020 | 161.27 | 161.60 | 160.75 | 161.40 | 88,855 | +0.58(+0.36%) |
Feb 05, 2020 | 161.90 | 161.90 | 160.63 | 160.81 | 145,447 | +0.33(+0.21%) |
Feb 04, 2020 | 159.50 | 160.79 | 159.50 | 160.48 | 157,703 | +2.63(+1.66%) |
Feb 03, 2020 | 157.00 | 158.54 | 157.00 | 157.86 | 109,087 | +1.55(+0.99%) |
Jan 31, 2020 | 158.65 | 158.65 | 155.94 | 156.31 | 130,978 | -2.87(-1.80%) |
Jan 30, 2020 | 157.61 | 159.28 | 157.34 | 159.18 | 154,901 | +0.50(+0.31%) |
Jan 29, 2020 | 159.68 | 159.71 | 158.68 | 158.68 | 110,714 | -0.72(-0.45%) |
Jan 28, 2020 | 158.65 | 159.91 | 158.26 | 159.40 | 303,772 | +1.52(+0.96%) |
Jan 27, 2020 | 157.54 | 158.57 | 156.72 | 157.88 | 230,053 | -2.41(-1.50%) |
Jan 24, 2020 | 162.10 | 162.26 | 159.61 | 160.30 | 137,969 | -1.42(-0.88%) |
Jan 23, 2020 | 160.90 | 161.81 | 160.27 | 161.72 | 96,751 | +0.53(+0.33%) |
Jan 22, 2020 | 161.62 | 162.38 | 161.06 | 161.19 | 138,795 | +0.23(+0.14%) |
Jan 21, 2020 | 160.53 | 161.46 | 160.53 | 160.96 | 113,573 | -0.06(-0.04%) |
Jan 17, 2020 | 161.13 | 161.17 | 160.64 | 161.02 | 191,944 | +0.13(+0.08%) |
Jan 16, 2020 | 160.07 | 160.90 | 159.97 | 160.89 | 139,396 | +1.67(+1.05%) |
Jan 15, 2020 | 158.80 | 159.87 | 158.80 | 159.22 | 114,310 | +0.41(+0.26%) |
Jan 14, 2020 | 158.61 | 159.37 | 158.14 | 158.81 | 179,760 | +0.10(+0.06%) |
Jan 13, 2020 | 157.93 | 158.79 | 157.65 | 158.71 | 181,801 | +1.04(+0.66%) |
Jan 10, 2020 | 158.16 | 158.36 | 157.40 | 157.67 | 119,669 | -0.09(-0.06%) |
Jan 09, 2020 | 157.36 | 157.89 | 157.21 | 157.76 | 172,976 | +1.26(+0.81%) |
Jan 08, 2020 | 155.99 | 157.24 | 155.99 | 156.49 | 187,988 | +0.53(+0.34%) |
Jan 07, 2020 | 155.77 | 156.32 | 155.43 | 155.96 | 101,849 | +0.11(+0.07%) |
Jan 06, 2020 | 154.34 | 155.89 | 154.22 | 155.85 | 152,790 | +0.44(+0.28%) |
Jan 03, 2020 | 153.88 | 155.59 | 153.48 | 155.41 | 138,175 | -0.25(-0.16%) |
Jan 02, 2020 | 155.41 | 155.67 | 154.54 | 155.67 | 266,500 | +1.22(+0.79%) |
Dec 31, 2019 | 153.43 | 154.46 | 153.43 | 154.44 | 92,733 | +0.71(+0.46%) |
Dec 30, 2019 | 154.66 | 154.82 | 153.28 | 153.73 | 106,640 | -0.88(-0.57%) |
Dec 27, 2019 | 155.02 | 155.03 | 154.14 | 154.61 | 87,284 | -0.08(-0.05%) |
Dec 26, 2019 | 154.66 | 154.80 | 154.33 | 154.69 | 87,070 | +0.36(+0.23%) |
Dec 24, 2019 | 154.17 | 154.35 | 153.85 | 154.32 | 37,422 | +0.46(+0.30%) |
Dec 23, 2019 | 154.48 | 154.48 | 153.79 | 153.87 | 109,101 | -0.16(-0.11%) |
Dec 20, 2019 | 153.43 | 154.03 | 153.25 | 154.03 | 72,067 | +1.10(+0.72%) |
Dec 19, 2019 | 152.35 | 153.00 | 152.17 | 152.94 | 344,247 | +0.89(+0.59%) |
Dec 18, 2019 | 152.11 | 152.42 | 151.94 | 152.04 | 80,717 | +0.22(+0.15%) |
Dec 17, 2019 | 152.76 | 152.77 | 151.75 | 151.82 | 100,821 | -0.59(-0.39%) |
Dec 16, 2019 | 152.08 | 152.68 | 151.90 | 152.41 | 93,555 | +1.35(+0.89%) |
Dec 13, 2019 | 150.94 | 151.75 | 150.48 | 151.06 | 74,232 | +0.11(+0.07%) |
Dec 12, 2019 | 150.23 | 151.43 | 149.84 | 150.96 | 87,059 | +0.76(+0.50%) |
Dec 11, 2019 | 150.41 | 150.42 | 149.76 | 150.20 | 133,631 | +0.10(+0.06%) |
Dec 10, 2019 | 150.51 | 150.61 | 149.90 | 150.10 | 82,927 | -0.31(-0.21%) |
Dec 09, 2019 | 151.00 | 151.18 | 150.42 | 150.42 | 82,177 | -0.74(-0.49%) |
Dec 06, 2019 | 151.14 | 151.54 | 150.92 | 151.15 | 66,190 | +1.21(+0.81%) |
Dec 05, 2019 | 150.19 | 150.27 | 149.59 | 149.94 | 101,853 | +0.15(+0.10%) |
Dec 04, 2019 | 149.67 | 150.55 | 149.60 | 149.79 | 119,514 | +0.84(+0.57%) |
Dec 03, 2019 | 147.91 | 149.03 | 147.48 | 148.95 | 152,075 | -0.52(-0.35%) |