Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.41 | 123.27 | 119.14 | 122.48 | 214,487 | -2.38(-1.90%) |
Feb 27, 2020 | 126.97 | 129.56 | 123.99 | 124.86 | 178,227 | -5.48(-4.20%) |
Feb 26, 2020 | 131.95 | 133.60 | 130.33 | 130.33 | 143,782 | -1.03(-0.78%) |
Feb 25, 2020 | 137.23 | 137.36 | 130.81 | 131.36 | 145,634 | -5.99(-4.36%) |
Feb 24, 2020 | 137.03 | 138.60 | 136.56 | 137.35 | 216,853 | -5.00(-3.51%) |
Feb 21, 2020 | 143.58 | 143.58 | 141.79 | 142.35 | 30,270 | -1.98(-1.37%) |
Feb 20, 2020 | 144.13 | 145.20 | 143.31 | 144.33 | 44,372 | -0.05(-0.03%) |
Feb 19, 2020 | 143.84 | 144.81 | 143.84 | 144.37 | 40,228 | +1.22(+0.85%) |
Feb 18, 2020 | 143.96 | 144.26 | 142.68 | 143.15 | 32,323 | -1.12(-0.78%) |
Feb 14, 2020 | 143.91 | 144.39 | 143.69 | 144.27 | 29,081 | +0.41(+0.28%) |
Feb 13, 2020 | 143.11 | 144.10 | 142.91 | 143.86 | 34,870 | +0.14(+0.10%) |
Feb 12, 2020 | 144.05 | 144.27 | 143.44 | 143.73 | 37,158 | +0.56(+0.39%) |
Feb 11, 2020 | 143.43 | 144.01 | 143.16 | 143.17 | 62,691 | +0.48(+0.34%) |
Feb 10, 2020 | 141.66 | 142.71 | 141.66 | 142.69 | 38,488 | +0.52(+0.36%) |
Feb 07, 2020 | 142.12 | 142.59 | 141.67 | 142.17 | 77,081 | -0.61(-0.43%) |
Feb 06, 2020 | 143.74 | 143.74 | 142.52 | 142.78 | 50,493 | -0.16(-0.11%) |
Feb 05, 2020 | 142.64 | 143.10 | 141.89 | 142.94 | 86,706 | +1.85(+1.31%) |
Feb 04, 2020 | 141.10 | 142.21 | 140.94 | 141.09 | 83,077 | +1.92(+1.38%) |
Feb 03, 2020 | 138.63 | 140.21 | 138.63 | 139.16 | 60,429 | +1.08(+0.78%) |
Jan 31, 2020 | 140.03 | 140.06 | 137.43 | 138.08 | 58,486 | -3.28(-2.32%) |
Jan 30, 2020 | 138.74 | 141.49 | 138.60 | 141.36 | 169,175 | +1.65(+1.18%) |
Jan 29, 2020 | 140.62 | 140.84 | 139.71 | 139.71 | 23,274 | -0.24(-0.17%) |
Jan 28, 2020 | 139.24 | 140.41 | 138.93 | 139.95 | 46,821 | +1.61(+1.16%) |
Jan 27, 2020 | 137.43 | 139.17 | 136.92 | 138.34 | 54,492 | -2.26(-1.61%) |
Jan 24, 2020 | 142.93 | 142.93 | 139.92 | 140.60 | 62,378 | -2.14(-1.50%) |
Jan 23, 2020 | 142.49 | 142.95 | 141.53 | 142.74 | 52,424 | -0.19(-0.14%) |
Jan 22, 2020 | 143.03 | 143.41 | 142.73 | 142.93 | 59,953 | +0.49(+0.34%) |
Jan 21, 2020 | 142.53 | 143.47 | 142.06 | 142.44 | 64,359 | -0.86(-0.60%) |
Jan 17, 2020 | 143.18 | 143.32 | 142.89 | 143.30 | 66,595 | +0.67(+0.47%) |
Jan 16, 2020 | 141.90 | 142.63 | 141.69 | 142.63 | 100,284 | +1.41(+1.00%) |
Jan 15, 2020 | 141.07 | 141.53 | 140.66 | 141.23 | 226,571 | -0.50(-0.35%) |
Jan 14, 2020 | 142.33 | 142.72 | 141.65 | 141.73 | 139,943 | -0.33(-0.23%) |
Jan 13, 2020 | 141.40 | 142.06 | 141.04 | 142.06 | 57,707 | +1.16(+0.82%) |
Jan 10, 2020 | 141.91 | 141.91 | 140.66 | 140.90 | 75,784 | -0.77(-0.54%) |
Jan 09, 2020 | 141.84 | 141.94 | 141.31 | 141.67 | 69,085 | +1.00(+0.71%) |
Jan 08, 2020 | 139.53 | 141.26 | 139.52 | 140.67 | 160,186 | +1.22(+0.88%) |
Jan 07, 2020 | 139.83 | 140.18 | 139.42 | 139.45 | 81,850 | -0.61(-0.44%) |
Jan 06, 2020 | 139.12 | 140.18 | 139.00 | 140.06 | 526,980 | -0.52(-0.37%) |
Jan 03, 2020 | 140.19 | 141.09 | 139.96 | 140.58 | 87,784 | -1.38(-0.97%) |
Jan 02, 2020 | 141.04 | 141.96 | 140.84 | 141.96 | 58,044 | +1.53(+1.09%) |
Dec 31, 2019 | 139.94 | 140.55 | 139.79 | 140.43 | 20,756 | +0.18(+0.13%) |
Dec 30, 2019 | 141.44 | 141.50 | 140.06 | 140.26 | 32,192 | -0.64(-0.46%) |
Dec 27, 2019 | 141.04 | 141.14 | 140.78 | 140.90 | 14,810 | -0.10(-0.07%) |
Dec 26, 2019 | 140.53 | 141.08 | 140.53 | 141.01 | 19,128 | +0.76(+0.54%) |
Dec 24, 2019 | 140.30 | 140.30 | 139.90 | 140.25 | 21,621 | +0.25(+0.18%) |
Dec 23, 2019 | 140.63 | 140.63 | 139.98 | 140.00 | 24,889 | -0.14(-0.10%) |
Dec 20, 2019 | 140.83 | 140.88 | 139.94 | 140.14 | 26,702 | +0.03(+0.02%) |
Dec 19, 2019 | 139.90 | 140.31 | 139.90 | 140.11 | 27,654 | +0.15(+0.11%) |
Dec 18, 2019 | 140.81 | 140.81 | 139.92 | 139.96 | 41,654 | -0.49(-0.35%) |
Dec 17, 2019 | 140.29 | 140.73 | 139.75 | 140.45 | 46,942 | +0.51(+0.36%) |
Dec 16, 2019 | 140.60 | 140.89 | 139.90 | 139.94 | 80,501 | +0.61(+0.44%) |
Dec 13, 2019 | 139.63 | 140.40 | 138.72 | 139.33 | 66,235 | -0.31(-0.22%) |
Dec 12, 2019 | 137.24 | 140.00 | 137.14 | 139.65 | 75,664 | +2.59(+1.89%) |
Dec 11, 2019 | 137.30 | 137.60 | 137.06 | 137.06 | 18,569 | -0.19(-0.14%) |
Dec 10, 2019 | 137.00 | 137.61 | 136.85 | 137.25 | 59,390 | -0.04(-0.03%) |
Dec 09, 2019 | 137.35 | 137.75 | 137.28 | 137.29 | 21,396 | -0.37(-0.27%) |
Dec 06, 2019 | 137.44 | 138.06 | 137.44 | 137.66 | 57,005 | +1.62(+1.19%) |
Dec 05, 2019 | 135.94 | 136.28 | 135.60 | 136.03 | 77,173 | +0.62(+0.46%) |
Dec 04, 2019 | 134.80 | 135.73 | 134.48 | 135.42 | 36,805 | +1.12(+0.83%) |
Dec 03, 2019 | 133.90 | 134.30 | 133.26 | 134.30 | 55,966 | -1.39(-1.03%) |