Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 128.88 | 135.67 | 127.85 | 135.36 | 356,018 | +0.58(+0.43%) |
Feb 27, 2020 | 136.99 | 140.45 | 134.65 | 134.78 | 317,165 | -6.74(-4.76%) |
Feb 26, 2020 | 141.09 | 144.09 | 139.45 | 141.51 | 173,157 | +1.92(+1.38%) |
Feb 25, 2020 | 148.63 | 148.63 | 139.48 | 139.59 | 233,435 | -7.62(-5.18%) |
Feb 24, 2020 | 146.19 | 149.64 | 144.96 | 147.21 | 219,725 | -6.73(-4.37%) |
Feb 21, 2020 | 158.21 | 158.21 | 153.64 | 153.93 | 144,259 | -5.17(-3.25%) |
Feb 20, 2020 | 158.31 | 159.57 | 155.67 | 159.10 | 147,190 | -0.26(-0.16%) |
Feb 19, 2020 | 158.36 | 160.04 | 157.09 | 159.37 | 194,287 | +2.88(+1.84%) |
Feb 18, 2020 | 158.89 | 160.83 | 155.47 | 156.49 | 264,493 | -6.01(-3.70%) |
Feb 14, 2020 | 162.35 | 163.27 | 160.75 | 162.50 | 149,198 | +1.06(+0.66%) |
Feb 13, 2020 | 160.89 | 164.37 | 159.68 | 161.44 | 183,855 | -0.68(-0.42%) |
Feb 12, 2020 | 161.47 | 164.08 | 160.46 | 162.12 | 279,868 | +2.03(+1.27%) |
Feb 11, 2020 | 158.76 | 162.71 | 157.96 | 160.09 | 207,641 | +3.25(+2.07%) |
Feb 10, 2020 | 155.71 | 158.29 | 154.40 | 156.84 | 274,618 | +0.49(+0.31%) |
Feb 07, 2020 | 155.48 | 161.88 | 153.05 | 156.35 | 305,702 | +0.31(+0.20%) |
Feb 06, 2020 | 155.34 | 162.18 | 150.29 | 156.04 | 521,624 | +3.74(+2.46%) |
Feb 05, 2020 | 152.51 | 153.15 | 148.76 | 152.30 | 364,228 | +3.34(+2.24%) |
Feb 04, 2020 | 148.13 | 149.94 | 146.34 | 148.96 | 302,628 | +4.26(+2.94%) |
Feb 03, 2020 | 141.66 | 145.49 | 136.75 | 144.70 | 241,324 | +3.28(+2.32%) |
Jan 31, 2020 | 146.49 | 146.49 | 141.18 | 141.41 | 220,196 | -6.44(-4.36%) |
Jan 30, 2020 | 146.33 | 148.48 | 144.34 | 147.86 | 190,407 | +0.05(+0.03%) |
Jan 29, 2020 | 151.27 | 152.27 | 147.74 | 147.81 | 190,394 | -3.82(-2.52%) |
Jan 28, 2020 | 148.77 | 152.19 | 147.41 | 151.63 | 193,622 | +4.53(+3.08%) |
Jan 27, 2020 | 147.47 | 149.75 | 146.21 | 147.10 | 261,321 | -4.67(-3.08%) |
Jan 24, 2020 | 155.62 | 155.98 | 150.88 | 151.78 | 221,945 | -2.99(-1.93%) |
Jan 23, 2020 | 153.12 | 155.26 | 152.40 | 154.77 | 188,684 | +1.49(+0.97%) |
Jan 22, 2020 | 152.46 | 153.98 | 152.17 | 153.28 | 186,821 | +1.65(+1.09%) |
Jan 21, 2020 | 149.64 | 151.87 | 149.54 | 151.63 | 216,101 | +1.28(+0.85%) |
Jan 17, 2020 | 151.04 | 151.04 | 148.65 | 150.35 | 211,656 | +0.50(+0.33%) |
Jan 16, 2020 | 148.31 | 150.36 | 148.20 | 149.85 | 210,288 | +2.85(+1.94%) |
Jan 15, 2020 | 147.58 | 148.46 | 145.88 | 147.00 | 229,415 | -1.06(-0.72%) |
Jan 14, 2020 | 146.33 | 148.69 | 145.77 | 148.06 | 267,822 | +1.33(+0.91%) |
Jan 13, 2020 | 146.33 | 147.27 | 145.22 | 146.73 | 247,835 | +1.31(+0.90%) |
Jan 10, 2020 | 147.05 | 147.62 | 144.63 | 145.42 | 222,151 | -1.60(-1.09%) |
Jan 09, 2020 | 145.36 | 147.22 | 144.28 | 147.02 | 268,162 | +2.79(+1.93%) |
Jan 08, 2020 | 142.02 | 145.08 | 141.62 | 144.23 | 222,044 | +2.22(+1.56%) |
Jan 07, 2020 | 138.29 | 142.62 | 137.96 | 142.02 | 244,225 | +4.26(+3.09%) |
Jan 06, 2020 | 139.72 | 140.29 | 137.62 | 137.76 | 296,697 | -3.89(-2.74%) |
Jan 03, 2020 | 139.64 | 142.31 | 139.50 | 141.65 | 211,862 | -1.08(-0.76%) |
Jan 02, 2020 | 140.88 | 142.75 | 139.69 | 142.73 | 206,306 | +2.47(+1.76%) |
Dec 31, 2019 | 138.33 | 140.76 | 137.89 | 140.26 | 269,277 | +0.94(+0.68%) |
Dec 30, 2019 | 138.63 | 140.17 | 136.47 | 139.32 | 183,125 | +1.18(+0.85%) |
Dec 27, 2019 | 140.55 | 140.55 | 137.91 | 138.14 | 183,668 | -2.15(-1.53%) |
Dec 26, 2019 | 139.87 | 140.50 | 138.69 | 140.29 | 139,037 | +0.48(+0.34%) |
Dec 24, 2019 | 139.40 | 139.95 | 138.90 | 139.81 | 78,097 | +0.02(+0.01%) |
Dec 23, 2019 | 139.06 | 140.43 | 138.31 | 139.79 | 294,588 | +0.82(+0.59%) |
Dec 20, 2019 | 138.35 | 139.87 | 137.60 | 138.98 | 539,893 | +1.76(+1.28%) |
Dec 19, 2019 | 132.00 | 138.00 | 130.34 | 137.22 | 550,879 | +6.66(+5.10%) |
Dec 18, 2019 | 133.69 | 133.69 | 129.44 | 130.56 | 389,875 | +0.67(+0.52%) |
Dec 17, 2019 | 133.21 | 133.21 | 129.31 | 129.89 | 435,567 | -3.01(-2.27%) |
Dec 16, 2019 | 134.44 | 135.42 | 132.31 | 132.90 | 398,547 | +0.27(+0.20%) |
Dec 13, 2019 | 131.81 | 133.88 | 131.37 | 132.63 | 314,709 | +0.34(+0.26%) |
Dec 12, 2019 | 128.24 | 132.82 | 127.89 | 132.29 | 387,625 | +4.17(+3.25%) |
Dec 11, 2019 | 125.00 | 128.26 | 125.00 | 128.13 | 290,832 | +3.52(+2.82%) |
Dec 10, 2019 | 124.31 | 125.33 | 123.47 | 124.61 | 499,400 | -0.11(-0.08%) |
Dec 09, 2019 | 124.85 | 125.76 | 123.20 | 124.72 | 403,543 | +0.18(+0.15%) |
Dec 06, 2019 | 124.45 | 126.18 | 123.15 | 124.53 | 5,836,009 | +1.03(+0.83%) |
Dec 05, 2019 | 123.14 | 124.59 | 121.71 | 123.51 | 401,227 | +0.45(+0.37%) |
Dec 04, 2019 | 121.42 | 124.59 | 120.86 | 123.05 | 667,551 | +3.51(+2.93%) |
Dec 03, 2019 | 121.57 | 121.83 | 117.14 | 119.54 | 947,024 | -8.52(-6.65%) |