Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 107.08 | 112.67 | 106.17 | 111.19 | 235,288 | -1.96(-1.73%) |
Feb 27, 2020 | 112.91 | 117.82 | 111.70 | 113.15 | 196,762 | -2.66(-2.30%) |
Feb 26, 2020 | 116.41 | 119.38 | 115.48 | 115.81 | 150,368 | -0.90(-0.77%) |
Feb 25, 2020 | 120.27 | 120.27 | 115.20 | 116.71 | 156,635 | -3.27(-2.73%) |
Feb 24, 2020 | 121.83 | 122.11 | 118.49 | 119.98 | 183,271 | -8.36(-6.52%) |
Feb 21, 2020 | 127.41 | 128.56 | 123.83 | 128.34 | 188,460 | -0.51(-0.39%) |
Feb 20, 2020 | 134.76 | 141.80 | 126.05 | 128.85 | 324,708 | -18.68(-12.66%) |
Feb 19, 2020 | 145.84 | 148.15 | 145.84 | 147.53 | 87,418 | +2.60(+1.80%) |
Feb 18, 2020 | 144.77 | 146.24 | 143.50 | 144.93 | 73,613 | -0.48(-0.33%) |
Feb 14, 2020 | 146.36 | 146.74 | 144.02 | 145.41 | 69,091 | -0.58(-0.40%) |
Feb 13, 2020 | 143.50 | 146.29 | 143.50 | 145.99 | 85,080 | +1.20(+0.83%) |
Feb 12, 2020 | 142.97 | 144.80 | 142.74 | 144.80 | 94,603 | +2.84(+2.00%) |
Feb 11, 2020 | 141.02 | 143.41 | 141.02 | 141.96 | 79,356 | +1.89(+1.35%) |
Feb 10, 2020 | 138.40 | 140.60 | 138.09 | 140.06 | 49,688 | +1.12(+0.81%) |
Feb 07, 2020 | 140.28 | 141.04 | 138.83 | 138.94 | 68,360 | -2.06(-1.46%) |
Feb 06, 2020 | 143.61 | 143.61 | 140.63 | 141.00 | 72,878 | -2.11(-1.47%) |
Feb 05, 2020 | 141.75 | 143.36 | 141.20 | 143.10 | 70,706 | +3.62(+2.59%) |
Feb 04, 2020 | 141.27 | 141.80 | 138.87 | 139.49 | 84,098 | +0.48(+0.34%) |
Feb 03, 2020 | 136.43 | 139.97 | 136.43 | 139.01 | 86,287 | +3.10(+2.28%) |
Jan 31, 2020 | 140.09 | 140.31 | 135.68 | 135.91 | 94,282 | -5.04(-3.58%) |
Jan 30, 2020 | 140.37 | 141.64 | 139.19 | 140.95 | 50,046 | -0.64(-0.45%) |
Jan 29, 2020 | 143.21 | 143.21 | 141.47 | 141.59 | 76,885 | -1.15(-0.80%) |
Jan 28, 2020 | 142.93 | 143.69 | 141.98 | 142.74 | 45,252 | +0.95(+0.67%) |
Jan 27, 2020 | 140.88 | 143.41 | 140.88 | 141.79 | 90,855 | -2.93(-2.02%) |
Jan 24, 2020 | 146.06 | 146.06 | 143.65 | 144.72 | 101,599 | -0.49(-0.34%) |
Jan 23, 2020 | 144.30 | 145.78 | 142.11 | 145.21 | 147,279 | +0.31(+0.21%) |
Jan 22, 2020 | 146.17 | 146.38 | 144.61 | 144.90 | 71,972 | -0.83(-0.57%) |
Jan 21, 2020 | 145.37 | 146.37 | 144.89 | 145.73 | 77,780 | -0.85(-0.58%) |
Jan 17, 2020 | 145.51 | 147.02 | 145.28 | 146.59 | 115,606 | +1.35(+0.93%) |
Jan 16, 2020 | 144.55 | 146.28 | 143.87 | 145.24 | 94,804 | +2.05(+1.43%) |
Jan 15, 2020 | 142.84 | 144.84 | 142.43 | 143.19 | 99,280 | +0.03(+0.02%) |
Jan 14, 2020 | 143.16 | 144.93 | 142.36 | 143.16 | 121,890 | -0.05(-0.03%) |
Jan 13, 2020 | 143.03 | 144.20 | 142.50 | 143.21 | 75,463 | +0.51(+0.36%) |
Jan 10, 2020 | 143.65 | 144.32 | 142.47 | 142.70 | 74,945 | -0.72(-0.50%) |
Jan 09, 2020 | 141.68 | 143.69 | 141.65 | 143.42 | 138,489 | +2.78(+1.97%) |
Jan 08, 2020 | 141.31 | 142.45 | 140.45 | 140.64 | 93,234 | -1.04(-0.74%) |
Jan 07, 2020 | 143.20 | 143.20 | 141.47 | 141.69 | 61,187 | -2.00(-1.39%) |
Jan 06, 2020 | 141.72 | 144.16 | 141.21 | 143.69 | 122,383 | +0.84(+0.59%) |
Jan 03, 2020 | 141.22 | 143.10 | 140.76 | 142.84 | 76,513 | +0.34(+0.24%) |
Jan 02, 2020 | 144.57 | 144.70 | 141.08 | 142.50 | 122,287 | -0.79(-0.55%) |
Dec 31, 2019 | 143.47 | 144.64 | 143.22 | 143.29 | 78,499 | -0.48(-0.33%) |
Dec 30, 2019 | 143.53 | 144.94 | 143.46 | 143.77 | 123,603 | -0.09(-0.06%) |
Dec 27, 2019 | 144.50 | 144.90 | 142.80 | 143.86 | 59,266 | -0.13(-0.09%) |
Dec 26, 2019 | 142.62 | 144.14 | 142.62 | 143.99 | 74,238 | +1.84(+1.30%) |
Dec 24, 2019 | 143.39 | 143.39 | 142.15 | 142.15 | 15,613 | -1.04(-0.73%) |
Dec 23, 2019 | 144.00 | 144.20 | 142.64 | 143.19 | 73,067 | -0.80(-0.56%) |
Dec 20, 2019 | 142.36 | 144.08 | 141.95 | 143.99 | 488,740 | +2.36(+1.66%) |
Dec 19, 2019 | 141.58 | 143.12 | 141.50 | 141.64 | 103,311 | +0.12(+0.09%) |
Dec 18, 2019 | 142.49 | 142.95 | 141.49 | 141.51 | 123,371 | -0.70(-0.49%) |
Dec 17, 2019 | 141.73 | 142.90 | 141.31 | 142.21 | 104,068 | +1.63(+1.16%) |
Dec 16, 2019 | 141.49 | 142.41 | 140.28 | 140.58 | 108,389 | +0.34(+0.24%) |
Dec 13, 2019 | 140.72 | 142.61 | 139.34 | 140.23 | 117,574 | -0.29(-0.20%) |
Dec 12, 2019 | 138.02 | 140.66 | 137.03 | 140.52 | 120,207 | +2.75(+1.99%) |
Dec 11, 2019 | 137.64 | 137.80 | 136.49 | 137.77 | 90,418 | +0.69(+0.50%) |
Dec 10, 2019 | 136.47 | 137.26 | 135.80 | 137.08 | 81,079 | +1.17(+0.86%) |
Dec 09, 2019 | 136.46 | 137.30 | 135.91 | 135.91 | 64,290 | -0.95(-0.70%) |
Dec 06, 2019 | 137.77 | 137.93 | 136.62 | 136.86 | 93,053 | +0.93(+0.68%) |
Dec 05, 2019 | 136.95 | 137.40 | 135.50 | 135.94 | 56,457 | -0.50(-0.36%) |
Dec 04, 2019 | 136.41 | 138.00 | 136.32 | 136.44 | 82,233 | +0.85(+0.63%) |
Dec 03, 2019 | 133.40 | 135.86 | 132.38 | 135.59 | 96,619 | +0.29(+0.21%) |