Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.97 | 129.19 | 124.56 | 127.98 | 2,631,497 | -3.57(-2.72%) |
Feb 27, 2020 | 134.37 | 136.97 | 131.50 | 131.55 | 2,177,009 | -6.21(-4.51%) |
Feb 26, 2020 | 141.85 | 143.54 | 137.72 | 137.77 | 1,354,362 | -2.98(-2.12%) |
Feb 25, 2020 | 144.30 | 145.29 | 140.56 | 140.75 | 2,446,855 | -4.32(-2.98%) |
Feb 24, 2020 | 144.38 | 145.79 | 143.82 | 145.07 | 2,037,791 | -2.88(-1.94%) |
Feb 21, 2020 | 149.05 | 149.55 | 146.62 | 147.95 | 1,085,428 | -0.94(-0.63%) |
Feb 20, 2020 | 150.40 | 150.42 | 147.86 | 148.89 | 1,011,627 | -1.53(-1.02%) |
Feb 19, 2020 | 150.11 | 151.44 | 149.09 | 150.42 | 1,022,604 | +0.72(+0.48%) |
Feb 18, 2020 | 150.35 | 150.48 | 148.37 | 149.69 | 820,605 | -1.08(-0.72%) |
Feb 14, 2020 | 149.10 | 150.80 | 148.14 | 150.78 | 661,278 | +1.57(+1.05%) |
Feb 13, 2020 | 149.46 | 150.24 | 147.95 | 149.21 | 790,600 | +0.03(+0.02%) |
Feb 12, 2020 | 149.65 | 150.11 | 148.73 | 149.18 | 791,125 | -0.55(-0.37%) |
Feb 11, 2020 | 149.27 | 150.06 | 148.36 | 149.73 | 943,418 | +1.01(+0.68%) |
Feb 10, 2020 | 146.15 | 149.06 | 145.84 | 148.73 | 1,148,885 | +1.72(+1.17%) |
Feb 07, 2020 | 148.78 | 149.21 | 146.75 | 147.01 | 946,066 | -2.46(-1.65%) |
Feb 06, 2020 | 148.53 | 150.20 | 147.73 | 149.47 | 1,261,382 | +1.23(+0.83%) |
Feb 05, 2020 | 147.41 | 149.64 | 146.10 | 148.24 | 1,451,224 | +0.88(+0.59%) |
Feb 04, 2020 | 143.73 | 150.01 | 143.29 | 147.36 | 3,264,208 | +7.76(+5.56%) |
Feb 03, 2020 | 139.85 | 141.22 | 139.51 | 139.60 | 2,027,323 | +0.57(+0.41%) |
Jan 31, 2020 | 141.21 | 142.49 | 137.97 | 139.03 | 1,497,451 | -3.08(-2.17%) |
Jan 30, 2020 | 140.36 | 142.16 | 139.21 | 142.11 | 766,160 | +0.40(+0.29%) |
Jan 29, 2020 | 140.76 | 143.28 | 140.46 | 141.71 | 1,273,835 | +1.46(+1.04%) |
Jan 28, 2020 | 139.25 | 140.91 | 139.25 | 140.25 | 882,152 | +1.09(+0.78%) |
Jan 27, 2020 | 137.29 | 139.69 | 136.33 | 139.16 | 721,994 | +0.23(+0.16%) |
Jan 24, 2020 | 140.51 | 140.51 | 137.92 | 138.93 | 784,895 | -1.61(-1.14%) |
Jan 23, 2020 | 141.82 | 141.89 | 140.20 | 140.54 | 847,547 | -1.38(-0.97%) |
Jan 22, 2020 | 141.00 | 142.59 | 140.96 | 141.92 | 905,830 | +1.41(+1.00%) |
Jan 21, 2020 | 140.12 | 141.16 | 138.99 | 140.51 | 985,702 | +0.09(+0.07%) |
Jan 17, 2020 | 140.00 | 140.95 | 139.66 | 140.42 | 906,598 | +0.57(+0.41%) |
Jan 16, 2020 | 139.93 | 140.27 | 139.03 | 139.84 | 707,335 | +0.58(+0.42%) |
Jan 15, 2020 | 139.34 | 140.59 | 138.41 | 139.26 | 696,465 | -0.18(-0.13%) |
Jan 14, 2020 | 139.23 | 140.19 | 138.44 | 139.44 | 1,073,976 | -0.64(-0.46%) |
Jan 13, 2020 | 140.69 | 141.51 | 139.99 | 140.08 | 676,427 | -0.91(-0.65%) |
Jan 10, 2020 | 140.65 | 142.09 | 139.78 | 140.99 | 1,233,727 | +1.31(+0.93%) |
Jan 09, 2020 | 141.05 | 141.36 | 139.41 | 139.68 | 1,071,953 | -0.93(-0.66%) |
Jan 08, 2020 | 139.45 | 140.93 | 138.59 | 140.61 | 966,807 | +1.66(+1.20%) |
Jan 07, 2020 | 139.64 | 140.19 | 137.89 | 138.95 | 965,185 | -0.12(-0.09%) |
Jan 06, 2020 | 139.66 | 139.90 | 138.40 | 139.07 | 1,005,074 | -0.81(-0.58%) |
Jan 03, 2020 | 138.57 | 140.70 | 137.20 | 139.88 | 1,024,896 | -0.37(-0.26%) |
Jan 02, 2020 | 140.98 | 141.05 | 138.62 | 140.25 | 1,119,579 | -0.45(-0.32%) |
Dec 31, 2019 | 139.39 | 140.73 | 139.39 | 140.70 | 651,491 | +0.87(+0.63%) |
Dec 30, 2019 | 141.14 | 141.50 | 139.34 | 139.82 | 627,398 | -1.18(-0.84%) |
Dec 27, 2019 | 141.54 | 141.59 | 140.70 | 141.01 | 416,916 | -0.27(-0.19%) |
Dec 26, 2019 | 141.73 | 142.57 | 140.34 | 141.28 | 650,756 | -0.31(-0.22%) |
Dec 24, 2019 | 141.89 | 142.29 | 141.04 | 141.59 | 260,947 | -0.35(-0.24%) |
Dec 23, 2019 | 141.52 | 141.99 | 140.55 | 141.94 | 977,828 | +0.86(+0.61%) |
Dec 20, 2019 | 140.48 | 141.37 | 139.16 | 141.08 | 2,633,345 | +1.43(+1.02%) |
Dec 19, 2019 | 141.09 | 141.43 | 139.05 | 139.65 | 1,028,640 | -0.07(-0.05%) |
Dec 18, 2019 | 140.68 | 140.78 | 138.39 | 139.72 | 1,531,014 | -0.92(-0.65%) |
Dec 17, 2019 | 140.89 | 141.37 | 139.11 | 140.64 | 780,613 | -0.13(-0.09%) |
Dec 16, 2019 | 140.14 | 141.34 | 139.29 | 140.78 | 1,393,893 | +1.81(+1.30%) |
Dec 13, 2019 | 137.96 | 140.01 | 137.66 | 138.96 | 1,107,935 | +0.62(+0.45%) |
Dec 12, 2019 | 137.88 | 139.82 | 137.26 | 138.34 | 877,733 | +0.38(+0.27%) |
Dec 11, 2019 | 136.88 | 138.07 | 136.32 | 137.97 | 736,997 | +1.67(+1.23%) |
Dec 10, 2019 | 137.96 | 138.62 | 136.11 | 136.30 | 932,461 | -1.40(-1.02%) |
Dec 09, 2019 | 139.34 | 139.65 | 137.54 | 137.70 | 653,601 | -1.70(-1.22%) |
Dec 06, 2019 | 138.96 | 140.43 | 138.69 | 139.40 | 810,440 | +0.85(+0.62%) |
Dec 05, 2019 | 138.38 | 139.80 | 138.19 | 138.54 | 924,525 | -0.70(-0.51%) |
Dec 04, 2019 | 138.70 | 141.52 | 137.74 | 139.25 | 1,612,741 | +4.67(+3.47%) |
Dec 03, 2019 | 134.71 | 135.50 | 133.90 | 134.58 | 606,790 | -1.00(-0.73%) |