Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 134.80 | 136.88 | 132.36 | 136.25 | 2,396,956 | -2.85(-2.05%) |
Feb 27, 2020 | 139.58 | 144.42 | 136.82 | 139.10 | 2,059,958 | -3.16(-2.22%) |
Feb 26, 2020 | 146.60 | 147.60 | 141.96 | 142.26 | 1,664,418 | -2.74(-1.89%) |
Feb 25, 2020 | 147.44 | 147.98 | 144.35 | 145.00 | 2,215,591 | -1.59(-1.09%) |
Feb 24, 2020 | 145.75 | 147.52 | 145.18 | 146.59 | 1,722,787 | -4.22(-2.79%) |
Feb 21, 2020 | 149.46 | 150.87 | 147.29 | 150.81 | 1,265,547 | +0.31(+0.20%) |
Feb 20, 2020 | 149.58 | 152.83 | 148.65 | 150.50 | 1,132,035 | +0.53(+0.35%) |
Feb 19, 2020 | 148.38 | 150.31 | 148.38 | 149.97 | 1,728,021 | +1.59(+1.07%) |
Feb 18, 2020 | 148.26 | 149.31 | 146.88 | 148.38 | 1,482,927 | -0.64(-0.43%) |
Feb 14, 2020 | 148.48 | 149.13 | 147.32 | 149.02 | 1,092,639 | +0.61(+0.41%) |
Feb 13, 2020 | 150.74 | 152.00 | 148.14 | 148.41 | 1,417,691 | -1.73(-1.15%) |
Feb 12, 2020 | 147.91 | 150.49 | 147.36 | 150.15 | 1,302,602 | +3.34(+2.28%) |
Feb 11, 2020 | 145.73 | 147.63 | 145.73 | 146.81 | 966,968 | +1.85(+1.28%) |
Feb 10, 2020 | 143.19 | 145.38 | 143.06 | 144.96 | 1,183,975 | +1.28(+0.89%) |
Feb 07, 2020 | 146.93 | 147.36 | 143.32 | 143.68 | 1,523,293 | -4.60(-3.10%) |
Feb 06, 2020 | 150.68 | 150.69 | 147.32 | 148.28 | 1,261,846 | -0.43(-0.29%) |
Feb 05, 2020 | 145.38 | 148.85 | 144.79 | 148.71 | 1,579,014 | +4.85(+3.37%) |
Feb 04, 2020 | 149.22 | 150.68 | 143.71 | 143.86 | 3,162,185 | -1.69(-1.16%) |
Feb 03, 2020 | 144.13 | 146.96 | 143.26 | 145.55 | 2,516,547 | +2.61(+1.83%) |
Jan 31, 2020 | 146.06 | 146.50 | 141.34 | 142.94 | 3,045,691 | -5.48(-3.69%) |
Jan 30, 2020 | 146.99 | 148.62 | 146.30 | 148.41 | 1,096,596 | +0.37(+0.25%) |
Jan 29, 2020 | 149.46 | 149.57 | 148.00 | 148.05 | 1,398,498 | -0.35(-0.24%) |
Jan 28, 2020 | 148.51 | 149.18 | 147.42 | 148.40 | 1,030,465 | +1.17(+0.80%) |
Jan 27, 2020 | 147.80 | 148.66 | 146.94 | 147.23 | 1,325,260 | -3.91(-2.59%) |
Jan 24, 2020 | 153.33 | 153.45 | 149.91 | 151.14 | 1,045,074 | -2.24(-1.46%) |
Jan 23, 2020 | 151.69 | 153.58 | 149.59 | 153.38 | 1,092,762 | +1.38(+0.91%) |
Jan 22, 2020 | 153.45 | 153.73 | 151.33 | 152.00 | 1,053,344 | -0.86(-0.56%) |
Jan 21, 2020 | 154.68 | 154.78 | 152.35 | 152.85 | 1,429,665 | -2.44(-1.57%) |
Jan 17, 2020 | 157.15 | 158.41 | 154.56 | 155.29 | 2,441,455 | -1.30(-0.83%) |
Jan 16, 2020 | 155.05 | 156.75 | 154.55 | 156.60 | 1,157,252 | +2.37(+1.54%) |
Jan 15, 2020 | 152.79 | 154.36 | 152.52 | 154.23 | 1,115,924 | +0.19(+0.12%) |
Jan 14, 2020 | 156.34 | 156.63 | 153.84 | 154.04 | 1,267,996 | -0.08(-0.05%) |
Jan 13, 2020 | 153.58 | 154.37 | 152.72 | 154.12 | 1,088,022 | +0.95(+0.62%) |
Jan 10, 2020 | 155.69 | 155.75 | 153.08 | 153.18 | 1,290,955 | -1.87(-1.20%) |
Jan 09, 2020 | 156.15 | 156.64 | 153.12 | 155.04 | 1,342,797 | -0.74(-0.48%) |
Jan 08, 2020 | 155.62 | 156.74 | 154.65 | 155.79 | 1,003,652 | +0.08(+0.05%) |
Jan 07, 2020 | 155.54 | 156.22 | 153.37 | 155.71 | 1,608,513 | +0.12(+0.08%) |
Jan 06, 2020 | 156.87 | 156.87 | 154.72 | 155.59 | 1,403,323 | -2.40(-1.52%) |
Jan 03, 2020 | 158.31 | 158.31 | 155.81 | 157.98 | 1,138,860 | -2.24(-1.40%) |
Jan 02, 2020 | 160.85 | 161.62 | 158.51 | 160.23 | 1,424,573 | +0.32(+0.20%) |
Dec 31, 2019 | 160.19 | 160.68 | 159.03 | 159.91 | 823,368 | -0.18(-0.11%) |
Dec 30, 2019 | 161.40 | 161.55 | 159.79 | 160.08 | 626,834 | -1.38(-0.85%) |
Dec 27, 2019 | 162.51 | 163.18 | 161.25 | 161.46 | 836,910 | -0.64(-0.40%) |
Dec 26, 2019 | 162.22 | 162.58 | 161.42 | 162.10 | 561,463 | +0.23(+0.14%) |
Dec 24, 2019 | 162.26 | 162.57 | 161.65 | 161.87 | 309,672 | -0.23(-0.14%) |
Dec 23, 2019 | 161.84 | 162.86 | 161.28 | 162.10 | 919,395 | +0.28(+0.17%) |
Dec 20, 2019 | 161.82 | 162.58 | 160.16 | 161.83 | 2,558,184 | +1.62(+1.01%) |
Dec 19, 2019 | 161.85 | 162.12 | 159.15 | 160.21 | 1,184,313 | -1.34(-0.83%) |
Dec 18, 2019 | 163.18 | 163.18 | 160.32 | 161.55 | 1,300,816 | -1.31(-0.81%) |
Dec 17, 2019 | 162.56 | 163.44 | 161.94 | 162.86 | 917,039 | +0.41(+0.25%) |
Dec 16, 2019 | 162.39 | 164.42 | 162.34 | 162.45 | 1,236,334 | -0.60(-0.37%) |
Dec 13, 2019 | 164.27 | 166.07 | 162.18 | 163.05 | 1,093,199 | -2.14(-1.30%) |
Dec 12, 2019 | 162.22 | 165.87 | 161.29 | 165.19 | 1,338,514 | +2.47(+1.52%) |
Dec 11, 2019 | 162.43 | 163.06 | 161.15 | 162.72 | 1,073,227 | +2.20(+1.37%) |
Dec 10, 2019 | 161.16 | 161.74 | 159.69 | 160.52 | 1,048,178 | -1.24(-0.77%) |
Dec 09, 2019 | 161.17 | 162.00 | 160.26 | 161.76 | 765,085 | +0.56(+0.35%) |
Dec 06, 2019 | 161.85 | 162.79 | 161.12 | 161.20 | 798,299 | +1.51(+0.95%) |
Dec 05, 2019 | 159.44 | 160.26 | 158.69 | 159.69 | 1,007,150 | +0.61(+0.38%) |
Dec 04, 2019 | 159.91 | 161.43 | 159.06 | 159.08 | 1,071,309 | -0.05(-0.03%) |
Dec 03, 2019 | 159.67 | 159.67 | 156.72 | 159.14 | 1,187,428 | -2.82(-1.74%) |