Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 125.59 | 131.36 | 124.72 | 131.34 | 4,724,739 | +2.24(+1.74%) |
Feb 27, 2020 | 130.95 | 135.35 | 126.97 | 129.09 | 3,799,027 | -5.37(-3.99%) |
Feb 26, 2020 | 137.15 | 138.98 | 133.56 | 134.46 | 2,973,450 | -1.00(-0.73%) |
Feb 25, 2020 | 144.82 | 144.95 | 134.72 | 135.46 | 4,539,987 | -8.61(-5.97%) |
Feb 24, 2020 | 145.37 | 146.73 | 141.99 | 144.06 | 3,349,591 | -7.81(-5.15%) |
Feb 21, 2020 | 151.89 | 152.71 | 150.43 | 151.88 | 1,768,498 | -1.54(-1.01%) |
Feb 20, 2020 | 149.85 | 153.74 | 148.39 | 153.42 | 2,797,415 | +3.51(+2.34%) |
Feb 19, 2020 | 147.92 | 150.43 | 147.76 | 149.91 | 1,824,461 | +2.39(+1.62%) |
Feb 18, 2020 | 148.21 | 149.70 | 145.50 | 147.52 | 2,068,067 | -0.05(-0.03%) |
Feb 14, 2020 | 149.28 | 150.05 | 146.99 | 147.57 | 1,804,722 | -2.65(-1.77%) |
Feb 13, 2020 | 146.80 | 150.56 | 145.58 | 150.22 | 2,820,956 | +2.75(+1.87%) |
Feb 12, 2020 | 148.11 | 148.68 | 146.28 | 147.47 | 1,724,821 | +0.47(+0.32%) |
Feb 11, 2020 | 147.24 | 148.44 | 145.94 | 146.99 | 2,167,823 | +1.13(+0.78%) |
Feb 10, 2020 | 147.74 | 149.12 | 145.32 | 145.86 | 4,242,592 | +1.04(+0.72%) |
Feb 07, 2020 | 137.04 | 146.47 | 136.22 | 144.82 | 7,021,649 | +6.54(+4.73%) |
Feb 06, 2020 | 140.83 | 140.83 | 138.15 | 138.28 | 1,833,409 | -1.23(-0.88%) |
Feb 05, 2020 | 139.09 | 140.34 | 138.45 | 139.50 | 2,164,465 | +2.27(+1.65%) |
Feb 04, 2020 | 136.17 | 137.91 | 135.83 | 137.23 | 2,766,383 | +3.41(+2.55%) |
Feb 03, 2020 | 135.36 | 137.13 | 133.60 | 133.82 | 2,137,287 | -0.74(-0.55%) |
Jan 31, 2020 | 136.85 | 137.03 | 133.58 | 134.56 | 3,532,161 | -3.37(-2.44%) |
Jan 30, 2020 | 135.83 | 138.06 | 133.37 | 137.93 | 3,632,790 | +0.19(+0.14%) |
Jan 29, 2020 | 138.77 | 139.62 | 137.61 | 137.75 | 2,710,186 | -0.14(-0.10%) |
Jan 28, 2020 | 139.32 | 139.50 | 136.86 | 137.88 | 2,352,360 | -0.26(-0.19%) |
Jan 27, 2020 | 139.65 | 139.72 | 137.23 | 138.15 | 3,619,892 | -5.19(-3.62%) |
Jan 24, 2020 | 144.80 | 144.80 | 141.70 | 143.34 | 2,121,274 | -0.75(-0.52%) |
Jan 23, 2020 | 144.20 | 144.52 | 142.09 | 144.09 | 2,212,671 | -0.61(-0.42%) |
Jan 22, 2020 | 146.52 | 147.78 | 144.64 | 144.71 | 2,052,557 | -1.85(-1.26%) |
Jan 21, 2020 | 148.02 | 148.07 | 145.89 | 146.56 | 2,643,634 | -2.28(-1.53%) |
Jan 17, 2020 | 148.29 | 149.95 | 147.51 | 148.84 | 1,984,334 | +0.41(+0.28%) |
Jan 16, 2020 | 149.40 | 150.22 | 147.78 | 148.43 | 2,519,216 | +0.36(+0.25%) |
Jan 15, 2020 | 151.66 | 151.66 | 147.62 | 148.06 | 3,191,950 | -2.77(-1.84%) |
Jan 14, 2020 | 148.06 | 153.04 | 147.57 | 150.84 | 5,456,771 | +2.65(+1.79%) |
Jan 13, 2020 | 145.80 | 148.42 | 145.79 | 148.18 | 2,133,866 | +2.47(+1.69%) |
Jan 10, 2020 | 147.06 | 147.39 | 145.26 | 145.72 | 2,632,916 | -1.32(-0.90%) |
Jan 09, 2020 | 146.95 | 147.28 | 145.68 | 147.04 | 2,407,980 | +0.86(+0.59%) |
Jan 08, 2020 | 143.80 | 146.76 | 143.21 | 146.18 | 3,281,802 | +2.17(+1.51%) |
Jan 07, 2020 | 142.68 | 144.41 | 141.73 | 144.02 | 2,302,102 | +1.39(+0.98%) |
Jan 06, 2020 | 140.71 | 142.85 | 139.71 | 142.62 | 2,568,662 | +0.11(+0.08%) |
Jan 03, 2020 | 141.88 | 142.66 | 141.26 | 142.51 | 2,384,082 | -1.79(-1.24%) |
Jan 02, 2020 | 141.80 | 144.29 | 141.04 | 144.29 | 3,254,307 | +3.62(+2.57%) |
Dec 31, 2019 | 138.82 | 141.01 | 138.39 | 140.68 | 2,316,472 | +0.99(+0.71%) |
Dec 30, 2019 | 142.44 | 142.62 | 139.50 | 139.68 | 2,808,229 | -2.22(-1.57%) |
Dec 27, 2019 | 142.41 | 143.37 | 141.51 | 141.90 | 2,894,650 | +0.04(+0.03%) |
Dec 26, 2019 | 140.39 | 142.14 | 140.03 | 141.87 | 2,849,786 | +1.59(+1.13%) |
Dec 24, 2019 | 140.55 | 141.76 | 139.94 | 140.28 | 1,931,773 | -0.85(-0.60%) |
Dec 23, 2019 | 139.14 | 142.12 | 138.16 | 141.12 | 4,694,777 | +3.32(+2.41%) |
Dec 20, 2019 | 138.03 | 138.20 | 136.45 | 137.80 | 5,654,617 | +1.02(+0.75%) |
Dec 19, 2019 | 136.82 | 138.45 | 136.05 | 136.78 | 6,262,530 | +0.15(+0.11%) |
Dec 18, 2019 | 140.87 | 142.13 | 136.10 | 136.63 | 23,153,870 | -15.23(-10.03%) |
Dec 17, 2019 | 150.25 | 153.30 | 149.80 | 151.86 | 6,349,620 | -0.81(-0.53%) |
Dec 16, 2019 | 155.30 | 156.64 | 150.25 | 152.67 | 5,428,209 | -1.46(-0.95%) |
Dec 13, 2019 | 154.10 | 156.18 | 152.49 | 154.13 | 3,114,892 | +0.73(+0.47%) |
Dec 12, 2019 | 148.21 | 154.27 | 147.69 | 153.40 | 3,210,993 | +5.41(+3.65%) |
Dec 11, 2019 | 146.30 | 148.41 | 145.50 | 148.00 | 1,801,502 | +1.94(+1.32%) |
Dec 10, 2019 | 145.60 | 147.12 | 144.69 | 146.06 | 1,755,893 | +0.46(+0.31%) |
Dec 09, 2019 | 145.32 | 146.51 | 145.15 | 145.61 | 1,857,560 | -0.09(-0.06%) |
Dec 06, 2019 | 144.20 | 146.33 | 144.11 | 145.70 | 2,619,480 | +3.09(+2.17%) |
Dec 05, 2019 | 143.44 | 143.49 | 141.13 | 142.61 | 1,757,585 | +0.06(+0.04%) |
Dec 04, 2019 | 141.41 | 144.23 | 141.16 | 142.55 | 2,483,580 | +2.53(+1.81%) |
Dec 03, 2019 | 142.87 | 143.10 | 139.91 | 140.02 | 4,106,240 | -6.38(-4.36%) |