Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.76 | 123.01 | 117.94 | 121.40 | 2,249,959 | -2.76(-2.22%) |
Feb 27, 2020 | 128.90 | 133.04 | 124.09 | 124.16 | 1,665,517 | -7.54(-5.73%) |
Feb 26, 2020 | 134.67 | 136.45 | 131.66 | 131.70 | 1,147,832 | -2.14(-1.60%) |
Feb 25, 2020 | 140.74 | 140.74 | 133.76 | 133.84 | 1,262,833 | -6.79(-4.83%) |
Feb 24, 2020 | 142.24 | 142.27 | 139.96 | 140.62 | 931,637 | -4.04(-2.79%) |
Feb 21, 2020 | 144.57 | 144.99 | 143.56 | 144.67 | 963,066 | -0.82(-0.57%) |
Feb 20, 2020 | 143.86 | 146.18 | 143.86 | 145.49 | 627,960 | +1.09(+0.75%) |
Feb 19, 2020 | 143.44 | 144.74 | 143.02 | 144.40 | 874,227 | +1.25(+0.88%) |
Feb 18, 2020 | 145.16 | 145.28 | 142.01 | 143.15 | 756,332 | -2.56(-1.75%) |
Feb 14, 2020 | 145.92 | 146.31 | 145.06 | 145.70 | 451,179 | -0.70(-0.48%) |
Feb 13, 2020 | 144.79 | 146.47 | 144.76 | 146.40 | 437,212 | +0.86(+0.59%) |
Feb 12, 2020 | 146.37 | 146.79 | 145.34 | 145.54 | 396,233 | +0.20(+0.14%) |
Feb 11, 2020 | 145.67 | 146.32 | 144.95 | 145.34 | 558,119 | +0.47(+0.33%) |
Feb 10, 2020 | 145.29 | 145.77 | 143.65 | 144.87 | 753,006 | -0.98(-0.67%) |
Feb 07, 2020 | 145.30 | 146.19 | 144.66 | 145.85 | 661,970 | -1.02(-0.70%) |
Feb 06, 2020 | 149.33 | 149.33 | 146.76 | 146.87 | 418,644 | -1.63(-1.10%) |
Feb 05, 2020 | 148.58 | 148.84 | 147.66 | 148.50 | 469,102 | +2.15(+1.47%) |
Feb 04, 2020 | 146.86 | 147.94 | 146.14 | 146.35 | 609,441 | +1.24(+0.85%) |
Feb 03, 2020 | 145.42 | 147.07 | 145.06 | 145.11 | 705,217 | +0.49(+0.34%) |
Jan 31, 2020 | 145.31 | 145.87 | 143.92 | 144.62 | 948,501 | -1.86(-1.27%) |
Jan 30, 2020 | 144.01 | 146.72 | 142.48 | 146.49 | 1,143,227 | +1.36(+0.94%) |
Jan 29, 2020 | 147.09 | 148.00 | 144.87 | 145.12 | 861,514 | -1.40(-0.95%) |
Jan 28, 2020 | 145.42 | 147.76 | 145.03 | 146.52 | 826,708 | +2.32(+1.61%) |
Jan 27, 2020 | 145.01 | 146.41 | 144.19 | 144.20 | 1,333,979 | -2.97(-2.02%) |
Jan 24, 2020 | 146.60 | 148.84 | 144.25 | 147.17 | 1,494,064 | +0.96(+0.66%) |
Jan 23, 2020 | 141.15 | 146.60 | 135.95 | 146.21 | 2,189,940 | +7.30(+5.25%) |
Jan 22, 2020 | 138.56 | 139.79 | 137.91 | 138.92 | 1,155,363 | +0.77(+0.56%) |
Jan 21, 2020 | 139.03 | 139.86 | 137.96 | 138.14 | 816,693 | -1.77(-1.26%) |
Jan 17, 2020 | 141.14 | 141.36 | 139.67 | 139.91 | 879,752 | -0.79(-0.56%) |
Jan 16, 2020 | 140.32 | 141.17 | 139.66 | 140.70 | 716,807 | +1.14(+0.82%) |
Jan 15, 2020 | 142.18 | 142.45 | 138.80 | 139.56 | 721,065 | -3.40(-2.38%) |
Jan 14, 2020 | 142.95 | 143.76 | 142.51 | 142.96 | 520,399 | -0.23(-0.16%) |
Jan 13, 2020 | 142.80 | 143.19 | 141.42 | 143.19 | 539,644 | +0.74(+0.52%) |
Jan 10, 2020 | 143.76 | 143.76 | 141.54 | 142.45 | 636,101 | -1.09(-0.76%) |
Jan 09, 2020 | 143.91 | 144.23 | 142.72 | 143.54 | 516,850 | +0.46(+0.32%) |
Jan 08, 2020 | 142.98 | 144.21 | 142.73 | 143.09 | 538,960 | +0.72(+0.51%) |
Jan 07, 2020 | 143.56 | 144.24 | 141.98 | 142.37 | 389,238 | -1.74(-1.21%) |
Jan 06, 2020 | 145.03 | 145.46 | 143.04 | 144.11 | 434,534 | -1.20(-0.83%) |
Jan 03, 2020 | 144.49 | 146.15 | 143.75 | 145.31 | 538,105 | -1.50(-1.02%) |
Jan 02, 2020 | 146.20 | 146.81 | 144.99 | 146.81 | 593,189 | +1.13(+0.78%) |
Dec 31, 2019 | 145.40 | 146.10 | 145.03 | 145.68 | 462,365 | +0.28(+0.19%) |
Dec 30, 2019 | 146.29 | 146.29 | 145.16 | 145.40 | 306,757 | -0.11(-0.08%) |
Dec 27, 2019 | 146.15 | 146.15 | 144.85 | 145.51 | 335,937 | -0.25(-0.17%) |
Dec 26, 2019 | 145.69 | 146.11 | 144.66 | 145.76 | 303,694 | +0.43(+0.30%) |
Dec 24, 2019 | 145.22 | 145.33 | 144.37 | 145.33 | 146,586 | +0.55(+0.38%) |
Dec 23, 2019 | 146.00 | 146.00 | 144.19 | 144.78 | 367,198 | -0.70(-0.48%) |
Dec 20, 2019 | 145.52 | 146.30 | 144.34 | 145.47 | 1,248,433 | +0.95(+0.66%) |
Dec 19, 2019 | 144.47 | 145.16 | 143.87 | 144.52 | 613,258 | +0.21(+0.15%) |
Dec 18, 2019 | 146.19 | 146.34 | 144.22 | 144.31 | 731,809 | -1.40(-0.96%) |
Dec 17, 2019 | 146.31 | 146.58 | 144.54 | 145.70 | 852,426 | -0.22(-0.15%) |
Dec 16, 2019 | 147.45 | 148.15 | 145.88 | 145.92 | 651,706 | -0.06(-0.04%) |
Dec 13, 2019 | 146.90 | 147.71 | 144.99 | 145.98 | 666,048 | -1.61(-1.09%) |
Dec 12, 2019 | 143.35 | 148.11 | 143.30 | 147.59 | 789,335 | +4.75(+3.33%) |
Dec 11, 2019 | 143.29 | 143.64 | 142.50 | 142.84 | 733,354 | -0.52(-0.36%) |
Dec 10, 2019 | 143.01 | 144.39 | 142.44 | 143.35 | 513,632 | +0.26(+0.18%) |
Dec 09, 2019 | 142.23 | 143.36 | 142.23 | 143.10 | 608,038 | +0.44(+0.31%) |
Dec 06, 2019 | 143.73 | 144.22 | 142.60 | 142.66 | 552,671 | +1.00(+0.71%) |
Dec 05, 2019 | 140.96 | 142.14 | 140.49 | 141.65 | 532,797 | +0.91(+0.65%) |
Dec 04, 2019 | 139.15 | 142.24 | 138.85 | 140.74 | 956,902 | +1.91(+1.38%) |
Dec 03, 2019 | 139.34 | 139.34 | 137.70 | 138.83 | 764,778 | -2.44(-1.73%) |