Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 135.11 | 138.58 | 133.72 | 137.14 | 1,668,958 | -2.95(-2.10%) |
Feb 27, 2020 | 145.37 | 146.84 | 140.01 | 140.09 | 1,038,784 | -8.01(-5.41%) |
Feb 26, 2020 | 148.06 | 150.19 | 146.37 | 148.10 | 904,376 | +1.16(+0.79%) |
Feb 25, 2020 | 151.33 | 151.59 | 145.56 | 146.94 | 985,276 | -3.39(-2.25%) |
Feb 24, 2020 | 149.61 | 152.48 | 149.09 | 150.33 | 1,023,796 | -3.70(-2.40%) |
Feb 21, 2020 | 154.94 | 155.75 | 153.30 | 154.03 | 814,593 | -1.84(-1.18%) |
Feb 20, 2020 | 155.99 | 156.50 | 153.71 | 155.86 | 585,816 | -0.43(-0.28%) |
Feb 19, 2020 | 154.60 | 156.69 | 154.26 | 156.30 | 818,015 | +2.17(+1.41%) |
Feb 18, 2020 | 156.99 | 156.99 | 153.80 | 154.12 | 956,119 | -3.22(-2.04%) |
Feb 14, 2020 | 157.38 | 158.72 | 156.46 | 157.34 | 932,354 | +0.68(+0.43%) |
Feb 13, 2020 | 150.49 | 159.09 | 148.22 | 156.66 | 1,814,527 | +7.47(+5.01%) |
Feb 12, 2020 | 147.94 | 149.62 | 146.39 | 149.19 | 1,331,547 | +1.17(+0.79%) |
Feb 11, 2020 | 150.61 | 150.61 | 147.93 | 148.02 | 591,406 | -1.36(-0.91%) |
Feb 10, 2020 | 149.73 | 150.32 | 148.38 | 149.38 | 628,607 | -0.86(-0.57%) |
Feb 07, 2020 | 150.17 | 150.82 | 149.85 | 150.24 | 496,938 | -0.35(-0.23%) |
Feb 06, 2020 | 151.48 | 151.54 | 150.38 | 150.59 | 489,652 | +0.08(+0.05%) |
Feb 05, 2020 | 151.03 | 151.67 | 149.75 | 150.51 | 510,626 | +0.53(+0.35%) |
Feb 04, 2020 | 148.87 | 150.45 | 148.44 | 149.98 | 600,344 | +2.96(+2.02%) |
Feb 03, 2020 | 145.50 | 147.25 | 145.34 | 147.02 | 546,229 | +2.29(+1.58%) |
Jan 31, 2020 | 146.39 | 147.18 | 143.84 | 144.73 | 778,239 | -2.73(-1.85%) |
Jan 30, 2020 | 148.02 | 148.87 | 145.80 | 147.46 | 787,175 | -1.63(-1.09%) |
Jan 29, 2020 | 149.90 | 150.33 | 148.73 | 149.09 | 505,274 | -0.22(-0.15%) |
Jan 28, 2020 | 148.26 | 149.89 | 147.75 | 149.32 | 1,070,337 | +1.56(+1.06%) |
Jan 27, 2020 | 146.39 | 148.22 | 145.21 | 147.75 | 493,954 | -0.95(-0.64%) |
Jan 24, 2020 | 149.96 | 150.04 | 147.92 | 148.70 | 610,038 | -0.91(-0.61%) |
Jan 23, 2020 | 148.78 | 149.69 | 147.37 | 149.61 | 490,913 | +0.19(+0.13%) |
Jan 22, 2020 | 149.34 | 150.06 | 148.42 | 149.41 | 702,321 | +0.40(+0.27%) |
Jan 21, 2020 | 147.27 | 149.15 | 146.53 | 149.02 | 942,513 | +1.26(+0.86%) |
Jan 17, 2020 | 146.20 | 148.32 | 145.27 | 147.75 | 866,482 | +1.94(+1.33%) |
Jan 16, 2020 | 145.61 | 145.97 | 144.25 | 145.81 | 580,967 | +1.21(+0.83%) |
Jan 15, 2020 | 142.16 | 144.99 | 141.67 | 144.60 | 705,385 | +2.50(+1.76%) |
Jan 14, 2020 | 143.14 | 143.58 | 142.04 | 142.10 | 686,542 | -1.36(-0.95%) |
Jan 13, 2020 | 141.75 | 143.72 | 141.75 | 143.47 | 591,753 | +1.81(+1.27%) |
Jan 10, 2020 | 143.19 | 143.19 | 141.43 | 141.66 | 612,213 | -1.22(-0.85%) |
Jan 09, 2020 | 142.01 | 143.15 | 141.50 | 142.88 | 728,226 | +1.64(+1.16%) |
Jan 08, 2020 | 138.61 | 142.16 | 138.56 | 141.24 | 1,207,243 | +2.96(+2.14%) |
Jan 07, 2020 | 138.63 | 138.85 | 137.45 | 138.27 | 598,759 | -0.26(-0.19%) |
Jan 06, 2020 | 137.21 | 138.58 | 136.82 | 138.53 | 755,478 | +0.59(+0.43%) |
Jan 03, 2020 | 135.35 | 138.12 | 135.35 | 137.94 | 735,982 | +0.46(+0.34%) |
Jan 02, 2020 | 135.82 | 137.66 | 134.68 | 137.48 | 862,634 | +2.19(+1.62%) |
Dec 31, 2019 | 133.81 | 135.34 | 133.63 | 135.29 | 635,413 | +1.16(+0.86%) |
Dec 30, 2019 | 135.38 | 135.66 | 133.69 | 134.13 | 403,115 | -1.25(-0.92%) |
Dec 27, 2019 | 135.81 | 136.03 | 134.99 | 135.38 | 391,812 | +0.00(+0.00%) |
Dec 26, 2019 | 135.20 | 135.66 | 134.57 | 135.38 | 386,740 | +0.69(+0.51%) |
Dec 24, 2019 | 134.63 | 135.02 | 134.03 | 134.69 | 245,258 | +0.06(+0.04%) |
Dec 23, 2019 | 133.91 | 135.17 | 133.35 | 134.63 | 639,342 | +0.80(+0.60%) |
Dec 20, 2019 | 134.03 | 134.45 | 132.84 | 133.83 | 943,851 | +0.80(+0.60%) |
Dec 19, 2019 | 132.41 | 133.97 | 132.01 | 133.03 | 570,740 | +0.12(+0.09%) |
Dec 18, 2019 | 131.64 | 133.26 | 130.94 | 132.90 | 1,079,314 | +1.44(+1.09%) |
Dec 17, 2019 | 133.61 | 133.75 | 130.70 | 131.46 | 785,400 | -2.02(-1.51%) |
Dec 16, 2019 | 134.10 | 135.35 | 133.29 | 133.48 | 761,661 | -0.44(-0.32%) |
Dec 13, 2019 | 133.45 | 134.25 | 131.19 | 133.92 | 844,732 | +0.16(+0.12%) |
Dec 12, 2019 | 131.02 | 134.14 | 130.74 | 133.75 | 817,841 | +2.49(+1.90%) |
Dec 11, 2019 | 132.23 | 132.45 | 130.57 | 131.26 | 522,121 | -0.55(-0.42%) |
Dec 10, 2019 | 132.52 | 133.00 | 131.71 | 131.81 | 543,340 | -1.10(-0.83%) |
Dec 09, 2019 | 133.08 | 133.65 | 132.64 | 132.91 | 358,156 | -0.81(-0.61%) |
Dec 06, 2019 | 134.29 | 134.67 | 133.18 | 133.72 | 331,326 | +0.54(+0.41%) |
Dec 05, 2019 | 132.02 | 133.21 | 131.11 | 133.18 | 559,562 | +1.47(+1.11%) |
Dec 04, 2019 | 131.38 | 133.26 | 131.38 | 131.72 | 531,075 | +0.25(+0.19%) |
Dec 03, 2019 | 132.13 | 132.74 | 130.88 | 131.46 | 478,520 | -2.00(-1.50%) |