Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 122.21 | 132.83 | 121.78 | 130.00 | 2,589,866 | +2.79(+2.19%) |
Feb 27, 2020 | 123.96 | 134.27 | 121.32 | 127.21 | 1,954,918 | -2.04(-1.58%) |
Feb 26, 2020 | 134.09 | 135.11 | 129.10 | 129.25 | 1,477,651 | -2.87(-2.17%) |
Feb 25, 2020 | 139.99 | 140.81 | 130.24 | 132.12 | 1,769,986 | -7.17(-5.15%) |
Feb 24, 2020 | 141.04 | 141.28 | 136.82 | 139.29 | 1,458,547 | -9.28(-6.25%) |
Feb 21, 2020 | 150.84 | 151.58 | 147.98 | 148.58 | 991,555 | -4.23(-2.77%) |
Feb 20, 2020 | 149.90 | 156.14 | 149.69 | 152.81 | 837,497 | +2.13(+1.41%) |
Feb 19, 2020 | 151.95 | 153.56 | 150.29 | 150.68 | 611,177 | -0.42(-0.28%) |
Feb 18, 2020 | 152.34 | 153.66 | 148.68 | 151.10 | 864,096 | -2.83(-1.84%) |
Feb 14, 2020 | 157.00 | 158.09 | 152.00 | 153.93 | 613,582 | -3.16(-2.01%) |
Feb 13, 2020 | 154.52 | 157.29 | 154.06 | 157.08 | 863,564 | +1.19(+0.76%) |
Feb 12, 2020 | 154.01 | 157.08 | 153.10 | 155.90 | 1,114,532 | +4.73(+3.13%) |
Feb 11, 2020 | 149.73 | 153.08 | 149.06 | 151.17 | 1,081,441 | +3.24(+2.19%) |
Feb 10, 2020 | 146.48 | 148.26 | 145.49 | 147.93 | 547,796 | +0.98(+0.67%) |
Feb 07, 2020 | 148.45 | 148.72 | 146.26 | 146.95 | 835,536 | -2.81(-1.87%) |
Feb 06, 2020 | 152.35 | 152.35 | 147.55 | 149.75 | 785,560 | -1.74(-1.15%) |
Feb 05, 2020 | 148.17 | 152.37 | 147.44 | 151.49 | 1,354,411 | +6.72(+4.64%) |
Feb 04, 2020 | 139.61 | 146.53 | 138.96 | 144.77 | 1,577,493 | +7.86(+5.74%) |
Feb 03, 2020 | 134.62 | 138.67 | 134.16 | 136.91 | 1,762,543 | +3.76(+2.82%) |
Jan 31, 2020 | 137.22 | 138.20 | 132.73 | 133.15 | 2,200,479 | -5.78(-4.16%) |
Jan 30, 2020 | 147.24 | 149.71 | 137.45 | 138.93 | 2,692,068 | -10.48(-7.01%) |
Jan 29, 2020 | 148.66 | 150.78 | 147.74 | 149.41 | 1,322,817 | +1.73(+1.17%) |
Jan 28, 2020 | 145.48 | 148.71 | 144.55 | 147.68 | 889,069 | +4.15(+2.89%) |
Jan 27, 2020 | 143.80 | 146.92 | 143.31 | 143.53 | 1,550,445 | -5.28(-3.55%) |
Jan 24, 2020 | 152.34 | 152.90 | 146.71 | 148.81 | 1,255,800 | -3.44(-2.26%) |
Jan 23, 2020 | 150.78 | 152.44 | 148.02 | 152.25 | 1,128,310 | -0.12(-0.08%) |
Jan 22, 2020 | 153.50 | 154.01 | 151.74 | 152.36 | 756,381 | +0.27(+0.18%) |
Jan 21, 2020 | 154.94 | 154.94 | 151.89 | 152.09 | 1,168,292 | -3.66(-2.35%) |
Jan 17, 2020 | 155.50 | 158.26 | 155.18 | 155.75 | 1,140,645 | +1.05(+0.68%) |
Jan 16, 2020 | 153.11 | 154.84 | 152.60 | 154.70 | 908,779 | +2.71(+1.78%) |
Jan 15, 2020 | 150.37 | 153.13 | 149.39 | 151.99 | 942,331 | +0.54(+0.36%) |
Jan 14, 2020 | 153.35 | 154.13 | 149.76 | 151.45 | 1,446,905 | -3.04(-1.97%) |
Jan 13, 2020 | 157.59 | 157.85 | 152.80 | 154.49 | 1,567,055 | -1.99(-1.27%) |
Jan 10, 2020 | 160.18 | 160.39 | 155.68 | 156.49 | 1,012,243 | -3.69(-2.30%) |
Jan 09, 2020 | 162.81 | 162.81 | 159.58 | 160.18 | 940,788 | -1.55(-0.96%) |
Jan 08, 2020 | 162.22 | 163.16 | 160.55 | 161.73 | 701,833 | -0.27(-0.16%) |
Jan 07, 2020 | 161.91 | 162.86 | 160.57 | 161.99 | 535,201 | -0.29(-0.18%) |
Jan 06, 2020 | 159.57 | 162.59 | 159.32 | 162.28 | 721,008 | -0.32(-0.20%) |
Jan 03, 2020 | 161.90 | 163.44 | 158.35 | 162.61 | 1,109,666 | -2.88(-1.74%) |
Jan 02, 2020 | 165.26 | 165.51 | 161.33 | 165.49 | 877,656 | +1.84(+1.13%) |
Dec 31, 2019 | 164.56 | 166.20 | 163.25 | 163.65 | 629,276 | -1.56(-0.94%) |
Dec 30, 2019 | 165.54 | 166.47 | 164.08 | 165.21 | 407,670 | -0.17(-0.10%) |
Dec 27, 2019 | 166.56 | 166.86 | 164.86 | 165.38 | 581,685 | -1.27(-0.76%) |
Dec 26, 2019 | 165.58 | 166.70 | 164.99 | 166.64 | 485,484 | +1.35(+0.82%) |
Dec 24, 2019 | 166.54 | 166.72 | 164.83 | 165.29 | 221,138 | -0.47(-0.28%) |
Dec 23, 2019 | 163.88 | 166.56 | 163.45 | 165.76 | 864,454 | +1.56(+0.95%) |
Dec 20, 2019 | 164.63 | 164.86 | 162.33 | 164.20 | 1,563,866 | +1.61(+0.99%) |
Dec 19, 2019 | 163.41 | 163.54 | 160.54 | 162.59 | 959,922 | -0.50(-0.31%) |
Dec 18, 2019 | 161.47 | 163.53 | 160.70 | 163.09 | 821,404 | +1.66(+1.03%) |
Dec 17, 2019 | 161.62 | 161.91 | 159.66 | 161.43 | 940,870 | -0.64(-0.39%) |
Dec 16, 2019 | 161.56 | 163.16 | 161.13 | 162.07 | 1,151,755 | +2.37(+1.49%) |
Dec 13, 2019 | 159.22 | 162.75 | 157.17 | 159.69 | 951,404 | -0.44(-0.28%) |
Dec 12, 2019 | 154.49 | 160.49 | 153.76 | 160.14 | 1,464,710 | +6.10(+3.96%) |
Dec 11, 2019 | 153.28 | 154.23 | 152.15 | 154.03 | 894,766 | +3.13(+2.07%) |
Dec 10, 2019 | 152.10 | 152.39 | 149.65 | 150.90 | 881,194 | -2.04(-1.33%) |
Dec 09, 2019 | 153.38 | 155.25 | 152.56 | 152.94 | 733,807 | -1.37(-0.89%) |
Dec 06, 2019 | 153.26 | 156.41 | 153.02 | 154.32 | 1,394,700 | +4.05(+2.70%) |
Dec 05, 2019 | 148.90 | 150.32 | 148.22 | 150.26 | 783,108 | +2.55(+1.73%) |
Dec 04, 2019 | 148.76 | 150.97 | 147.56 | 147.71 | 930,049 | +1.14(+0.78%) |
Dec 03, 2019 | 145.25 | 147.27 | 143.22 | 146.57 | 1,230,368 | -2.77(-1.85%) |