Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 138.04 | 140.12 | 135.56 | 137.73 | 508,442 | -3.36(-2.38%) |
Feb 27, 2020 | 140.24 | 146.18 | 140.05 | 141.09 | 512,927 | -1.48(-1.04%) |
Feb 26, 2020 | 142.37 | 144.44 | 141.55 | 142.57 | 269,694 | +1.50(+1.06%) |
Feb 25, 2020 | 145.69 | 146.47 | 139.89 | 141.07 | 289,438 | -4.24(-2.92%) |
Feb 24, 2020 | 144.43 | 146.32 | 143.87 | 145.31 | 226,437 | -2.50(-1.69%) |
Feb 21, 2020 | 148.81 | 149.35 | 147.39 | 147.81 | 266,473 | -1.81(-1.21%) |
Feb 20, 2020 | 149.09 | 151.06 | 149.07 | 149.62 | 222,397 | +0.51(+0.34%) |
Feb 19, 2020 | 149.75 | 150.89 | 148.88 | 149.11 | 228,556 | -0.53(-0.36%) |
Feb 18, 2020 | 150.75 | 151.72 | 149.28 | 149.65 | 334,968 | -1.54(-1.02%) |
Feb 14, 2020 | 152.78 | 154.11 | 150.52 | 151.19 | 367,797 | -1.65(-1.08%) |
Feb 13, 2020 | 148.28 | 154.08 | 147.50 | 152.84 | 665,210 | -0.28(-0.18%) |
Feb 12, 2020 | 152.64 | 153.12 | 150.89 | 153.12 | 231,947 | +1.00(+0.66%) |
Feb 11, 2020 | 151.00 | 152.44 | 150.56 | 152.12 | 307,358 | +1.83(+1.22%) |
Feb 10, 2020 | 151.45 | 152.26 | 149.88 | 150.29 | 216,341 | -1.30(-0.86%) |
Feb 07, 2020 | 153.54 | 153.54 | 150.81 | 151.59 | 242,994 | -2.61(-1.70%) |
Feb 06, 2020 | 157.11 | 157.79 | 153.96 | 154.20 | 209,778 | -2.54(-1.62%) |
Feb 05, 2020 | 155.43 | 157.98 | 155.43 | 156.75 | 149,180 | +2.49(+1.62%) |
Feb 04, 2020 | 155.20 | 156.33 | 154.09 | 154.25 | 148,951 | +0.45(+0.29%) |
Feb 03, 2020 | 153.65 | 155.71 | 153.40 | 153.81 | 194,053 | +1.21(+0.79%) |
Jan 31, 2020 | 155.53 | 155.73 | 152.21 | 152.59 | 167,087 | -3.43(-2.20%) |
Jan 30, 2020 | 156.25 | 157.19 | 154.67 | 156.03 | 157,140 | -1.11(-0.71%) |
Jan 29, 2020 | 157.08 | 159.03 | 156.91 | 157.14 | 163,345 | +0.24(+0.15%) |
Jan 28, 2020 | 155.92 | 157.01 | 154.92 | 156.90 | 166,168 | +1.35(+0.87%) |
Jan 27, 2020 | 154.59 | 156.80 | 154.04 | 155.55 | 148,060 | -0.70(-0.45%) |
Jan 24, 2020 | 156.87 | 156.93 | 154.89 | 156.25 | 164,237 | -0.35(-0.22%) |
Jan 23, 2020 | 155.41 | 157.00 | 154.29 | 156.60 | 179,286 | +1.04(+0.67%) |
Jan 22, 2020 | 156.10 | 156.69 | 155.28 | 155.57 | 239,304 | +0.53(+0.35%) |
Jan 21, 2020 | 153.59 | 156.35 | 153.59 | 155.03 | 274,000 | +1.38(+0.90%) |
Jan 17, 2020 | 154.72 | 155.48 | 153.12 | 153.66 | 214,956 | -0.76(-0.49%) |
Jan 16, 2020 | 154.62 | 155.97 | 153.82 | 154.42 | 205,953 | +0.52(+0.34%) |
Jan 15, 2020 | 152.92 | 154.26 | 152.82 | 153.90 | 261,577 | +0.40(+0.26%) |
Jan 14, 2020 | 153.25 | 154.19 | 152.83 | 153.50 | 349,025 | +0.19(+0.13%) |
Jan 13, 2020 | 152.82 | 153.67 | 152.48 | 153.31 | 189,753 | +1.05(+0.69%) |
Jan 10, 2020 | 153.06 | 154.06 | 152.13 | 152.25 | 222,443 | -0.59(-0.39%) |
Jan 09, 2020 | 152.85 | 153.79 | 152.48 | 152.85 | 201,935 | +0.61(+0.40%) |
Jan 08, 2020 | 154.12 | 154.75 | 152.07 | 152.24 | 168,254 | -0.97(-0.63%) |
Jan 07, 2020 | 155.03 | 155.03 | 152.79 | 153.20 | 241,387 | -1.99(-1.28%) |
Jan 06, 2020 | 155.40 | 155.60 | 154.50 | 155.19 | 124,331 | -0.69(-0.44%) |
Jan 03, 2020 | 154.97 | 156.19 | 154.14 | 155.88 | 167,120 | -0.02(-0.01%) |
Jan 02, 2020 | 157.45 | 158.02 | 154.46 | 155.90 | 181,359 | -0.73(-0.47%) |
Dec 31, 2019 | 157.09 | 158.17 | 156.42 | 156.63 | 148,372 | -0.40(-0.25%) |
Dec 30, 2019 | 157.34 | 157.70 | 156.80 | 157.03 | 96,842 | -0.10(-0.07%) |
Dec 27, 2019 | 158.92 | 159.11 | 156.89 | 157.13 | 107,081 | -1.05(-0.67%) |
Dec 26, 2019 | 158.39 | 158.53 | 157.51 | 158.19 | 94,653 | +0.09(+0.06%) |
Dec 24, 2019 | 158.14 | 158.92 | 157.39 | 158.10 | 74,301 | +0.08(+0.05%) |
Dec 23, 2019 | 157.37 | 158.94 | 156.64 | 158.02 | 141,405 | +1.57(+1.01%) |
Dec 20, 2019 | 156.45 | 157.48 | 155.79 | 156.45 | 609,821 | +0.90(+0.58%) |
Dec 19, 2019 | 155.26 | 155.93 | 154.68 | 155.55 | 127,170 | +0.60(+0.39%) |
Dec 18, 2019 | 157.08 | 157.58 | 154.62 | 154.95 | 178,304 | -1.99(-1.27%) |
Dec 17, 2019 | 156.45 | 157.61 | 155.23 | 156.94 | 157,848 | +1.11(+0.71%) |
Dec 16, 2019 | 156.11 | 156.62 | 154.97 | 155.84 | 167,255 | +0.41(+0.26%) |
Dec 13, 2019 | 156.78 | 157.55 | 154.68 | 155.43 | 174,136 | -1.72(-1.10%) |
Dec 12, 2019 | 155.92 | 157.85 | 155.14 | 157.15 | 189,816 | +1.14(+0.73%) |
Dec 11, 2019 | 155.79 | 156.36 | 155.51 | 156.01 | 122,449 | +0.58(+0.37%) |
Dec 10, 2019 | 156.57 | 156.85 | 155.41 | 155.43 | 96,708 | -1.13(-0.72%) |
Dec 09, 2019 | 157.00 | 157.65 | 155.78 | 156.56 | 136,496 | -1.40(-0.89%) |
Dec 06, 2019 | 157.87 | 158.69 | 157.63 | 157.96 | 211,056 | +1.65(+1.06%) |
Dec 05, 2019 | 155.81 | 157.28 | 155.10 | 156.31 | 210,808 | +1.25(+0.81%) |
Dec 04, 2019 | 154.36 | 155.77 | 154.11 | 155.06 | 225,426 | +1.20(+0.78%) |
Dec 03, 2019 | 152.19 | 154.00 | 152.19 | 153.85 | 193,395 | +0.62(+0.40%) |