Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 121.84 | 124.12 | 119.00 | 122.49 | 2,229,923 | -2.78(-2.22%) |
Feb 27, 2020 | 130.06 | 134.23 | 125.21 | 125.27 | 1,650,685 | -7.61(-5.73%) |
Feb 26, 2020 | 135.88 | 137.68 | 132.84 | 132.88 | 1,137,610 | -2.16(-1.60%) |
Feb 25, 2020 | 142.01 | 142.01 | 134.96 | 135.04 | 1,251,587 | -6.85(-4.83%) |
Feb 24, 2020 | 143.51 | 143.55 | 141.22 | 141.89 | 923,340 | -4.08(-2.79%) |
Feb 21, 2020 | 145.87 | 146.29 | 144.85 | 145.97 | 954,490 | -0.83(-0.57%) |
Feb 20, 2020 | 145.15 | 147.49 | 145.15 | 146.80 | 622,368 | +1.10(+0.75%) |
Feb 19, 2020 | 144.73 | 146.04 | 144.30 | 145.70 | 866,442 | +1.26(+0.88%) |
Feb 18, 2020 | 146.47 | 146.59 | 143.28 | 144.43 | 749,596 | -2.58(-1.76%) |
Feb 14, 2020 | 147.23 | 147.63 | 146.36 | 147.01 | 447,161 | -0.70(-0.47%) |
Feb 13, 2020 | 146.09 | 147.78 | 146.06 | 147.72 | 433,319 | +0.87(+0.59%) |
Feb 12, 2020 | 147.69 | 148.11 | 146.65 | 146.85 | 392,705 | +0.20(+0.14%) |
Feb 11, 2020 | 146.98 | 147.64 | 146.25 | 146.65 | 553,149 | +0.48(+0.33%) |
Feb 10, 2020 | 146.60 | 147.08 | 144.94 | 146.17 | 746,300 | -0.99(-0.67%) |
Feb 07, 2020 | 146.61 | 147.51 | 145.96 | 147.16 | 656,075 | -1.03(-0.70%) |
Feb 06, 2020 | 150.67 | 150.67 | 148.08 | 148.19 | 414,916 | -1.65(-1.10%) |
Feb 05, 2020 | 149.91 | 150.18 | 148.99 | 149.84 | 464,925 | +2.17(+1.47%) |
Feb 04, 2020 | 148.18 | 149.27 | 147.46 | 147.66 | 604,014 | +1.25(+0.85%) |
Feb 03, 2020 | 146.73 | 148.39 | 146.36 | 146.42 | 698,937 | +0.49(+0.34%) |
Jan 31, 2020 | 146.62 | 147.18 | 145.21 | 145.92 | 940,055 | -1.88(-1.27%) |
Jan 30, 2020 | 145.31 | 148.03 | 143.76 | 147.80 | 1,133,046 | +1.38(+0.94%) |
Jan 29, 2020 | 148.42 | 149.33 | 146.17 | 146.43 | 853,842 | -1.41(-0.95%) |
Jan 28, 2020 | 146.73 | 149.09 | 146.33 | 147.84 | 819,346 | +2.34(+1.61%) |
Jan 27, 2020 | 146.31 | 147.72 | 145.49 | 145.50 | 1,322,100 | -3.00(-2.02%) |
Jan 24, 2020 | 147.91 | 150.18 | 145.55 | 148.49 | 1,480,759 | +0.97(+0.66%) |
Jan 23, 2020 | 142.42 | 147.91 | 137.17 | 147.53 | 2,170,439 | +7.36(+5.25%) |
Jan 22, 2020 | 139.81 | 141.05 | 139.15 | 140.16 | 1,145,074 | +0.78(+0.56%) |
Jan 21, 2020 | 140.28 | 141.12 | 139.19 | 139.38 | 809,420 | -1.78(-1.26%) |
Jan 17, 2020 | 142.41 | 142.63 | 140.93 | 141.17 | 871,918 | -0.80(-0.56%) |
Jan 16, 2020 | 141.58 | 142.44 | 140.92 | 141.97 | 710,424 | +1.15(+0.82%) |
Jan 15, 2020 | 143.46 | 143.73 | 140.04 | 140.81 | 714,643 | -3.43(-2.38%) |
Jan 14, 2020 | 144.23 | 145.05 | 143.79 | 144.24 | 515,765 | -0.23(-0.16%) |
Jan 13, 2020 | 144.09 | 144.48 | 142.69 | 144.48 | 534,839 | +0.75(+0.52%) |
Jan 10, 2020 | 145.06 | 145.06 | 142.81 | 143.73 | 630,437 | -1.10(-0.76%) |
Jan 09, 2020 | 145.20 | 145.52 | 144.00 | 144.83 | 512,247 | +0.46(+0.32%) |
Jan 08, 2020 | 144.27 | 145.51 | 144.01 | 144.37 | 534,161 | +0.73(+0.51%) |
Jan 07, 2020 | 144.85 | 145.53 | 143.26 | 143.65 | 385,772 | -1.76(-1.21%) |
Jan 06, 2020 | 146.34 | 146.77 | 144.33 | 145.40 | 430,665 | -1.21(-0.83%) |
Jan 03, 2020 | 145.78 | 147.46 | 145.04 | 146.62 | 533,313 | -1.52(-1.02%) |
Jan 02, 2020 | 147.52 | 148.13 | 146.29 | 148.13 | 587,907 | +1.14(+0.78%) |
Dec 31, 2019 | 146.70 | 147.41 | 146.34 | 146.99 | 458,247 | +0.29(+0.19%) |
Dec 30, 2019 | 147.60 | 147.60 | 146.47 | 146.70 | 304,025 | -0.11(-0.08%) |
Dec 27, 2019 | 147.46 | 147.46 | 146.16 | 146.81 | 332,945 | -0.25(-0.17%) |
Dec 26, 2019 | 147.00 | 147.42 | 145.96 | 147.07 | 300,989 | +0.43(+0.30%) |
Dec 24, 2019 | 146.53 | 146.63 | 145.66 | 146.63 | 145,281 | +0.56(+0.38%) |
Dec 23, 2019 | 147.32 | 147.32 | 145.48 | 146.08 | 363,928 | -0.70(-0.48%) |
Dec 20, 2019 | 146.82 | 147.61 | 145.64 | 146.78 | 1,237,315 | +0.96(+0.66%) |
Dec 19, 2019 | 145.77 | 146.47 | 145.16 | 145.82 | 607,797 | +0.22(+0.15%) |
Dec 18, 2019 | 147.50 | 147.65 | 145.52 | 145.60 | 725,292 | -1.41(-0.96%) |
Dec 17, 2019 | 147.63 | 147.90 | 145.84 | 147.01 | 844,835 | -0.22(-0.15%) |
Dec 16, 2019 | 148.77 | 149.48 | 147.19 | 147.23 | 645,903 | -0.06(-0.04%) |
Dec 13, 2019 | 148.22 | 149.04 | 146.29 | 147.29 | 660,117 | -1.63(-1.09%) |
Dec 12, 2019 | 144.64 | 149.44 | 144.59 | 148.92 | 782,305 | +4.80(+3.33%) |
Dec 11, 2019 | 144.58 | 144.93 | 143.78 | 144.12 | 726,824 | -0.52(-0.36%) |
Dec 10, 2019 | 144.29 | 145.69 | 143.72 | 144.64 | 509,058 | +0.26(+0.18%) |
Dec 09, 2019 | 143.51 | 144.65 | 143.51 | 144.38 | 602,623 | +0.44(+0.31%) |
Dec 06, 2019 | 145.02 | 145.52 | 143.88 | 143.94 | 547,749 | +1.01(+0.71%) |
Dec 05, 2019 | 142.22 | 143.42 | 141.75 | 142.93 | 528,053 | +0.92(+0.65%) |
Dec 04, 2019 | 140.40 | 143.51 | 140.09 | 142.01 | 948,381 | +1.93(+1.38%) |
Dec 03, 2019 | 140.60 | 140.60 | 138.94 | 140.08 | 757,968 | -2.46(-1.73%) |