Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 133.97 | 136.05 | 131.56 | 135.41 | 2,411,703 | -2.84(-2.05%) |
Feb 27, 2020 | 138.72 | 143.54 | 135.99 | 138.25 | 2,072,631 | -3.14(-2.22%) |
Feb 26, 2020 | 145.71 | 146.70 | 141.10 | 141.39 | 1,674,658 | -2.72(-1.89%) |
Feb 25, 2020 | 146.54 | 147.08 | 143.47 | 144.11 | 2,229,222 | -1.59(-1.09%) |
Feb 24, 2020 | 144.86 | 146.62 | 144.29 | 145.70 | 1,733,386 | -4.19(-2.79%) |
Feb 21, 2020 | 148.54 | 149.95 | 146.40 | 149.88 | 1,273,334 | +0.30(+0.20%) |
Feb 20, 2020 | 148.67 | 151.90 | 147.74 | 149.58 | 1,138,999 | +0.53(+0.35%) |
Feb 19, 2020 | 147.47 | 149.39 | 147.47 | 149.05 | 1,738,652 | +1.58(+1.07%) |
Feb 18, 2020 | 147.36 | 148.40 | 145.98 | 147.47 | 1,492,051 | -0.64(-0.43%) |
Feb 14, 2020 | 147.57 | 148.22 | 146.42 | 148.11 | 1,099,361 | +0.60(+0.41%) |
Feb 13, 2020 | 149.82 | 151.07 | 147.23 | 147.51 | 1,426,413 | -1.72(-1.15%) |
Feb 12, 2020 | 147.01 | 149.57 | 146.46 | 149.23 | 1,310,616 | +3.32(+2.28%) |
Feb 11, 2020 | 144.84 | 146.72 | 144.84 | 145.91 | 972,917 | +1.84(+1.28%) |
Feb 10, 2020 | 142.31 | 144.50 | 142.19 | 144.07 | 1,191,259 | +1.27(+0.89%) |
Feb 07, 2020 | 146.03 | 146.46 | 142.44 | 142.80 | 1,532,665 | -4.57(-3.10%) |
Feb 06, 2020 | 149.76 | 149.77 | 146.42 | 147.37 | 1,269,610 | -0.43(-0.29%) |
Feb 05, 2020 | 144.49 | 147.94 | 143.90 | 147.80 | 1,588,729 | +4.82(+3.37%) |
Feb 04, 2020 | 148.31 | 149.76 | 142.84 | 142.98 | 3,181,641 | -1.68(-1.16%) |
Feb 03, 2020 | 143.25 | 146.06 | 142.38 | 144.66 | 2,532,031 | +2.59(+1.83%) |
Jan 31, 2020 | 145.17 | 145.61 | 140.47 | 142.06 | 3,064,430 | -5.44(-3.69%) |
Jan 30, 2020 | 146.09 | 147.71 | 145.40 | 147.51 | 1,103,343 | +0.36(+0.25%) |
Jan 29, 2020 | 148.55 | 148.65 | 147.10 | 147.14 | 1,407,103 | -0.35(-0.23%) |
Jan 28, 2020 | 147.60 | 148.27 | 146.52 | 147.49 | 1,036,805 | +1.16(+0.79%) |
Jan 27, 2020 | 146.89 | 147.76 | 146.04 | 146.33 | 1,333,414 | -3.89(-2.59%) |
Jan 24, 2020 | 152.39 | 152.51 | 148.99 | 150.22 | 1,051,504 | -2.23(-1.46%) |
Jan 23, 2020 | 150.76 | 152.64 | 148.68 | 152.44 | 1,099,485 | +1.38(+0.91%) |
Jan 22, 2020 | 152.52 | 152.79 | 150.41 | 151.07 | 1,059,825 | -0.85(-0.56%) |
Jan 21, 2020 | 153.73 | 153.83 | 151.41 | 151.92 | 1,438,461 | -2.42(-1.57%) |
Jan 17, 2020 | 156.19 | 157.44 | 153.62 | 154.34 | 2,456,476 | -1.30(-0.83%) |
Jan 16, 2020 | 154.10 | 155.79 | 153.61 | 155.64 | 1,164,372 | +2.35(+1.54%) |
Jan 15, 2020 | 151.86 | 153.41 | 151.58 | 153.29 | 1,122,790 | +0.19(+0.12%) |
Jan 14, 2020 | 155.38 | 155.68 | 152.90 | 153.10 | 1,275,798 | -0.08(-0.05%) |
Jan 13, 2020 | 152.64 | 153.43 | 151.79 | 153.18 | 1,094,716 | +0.94(+0.62%) |
Jan 10, 2020 | 154.74 | 154.80 | 152.14 | 152.24 | 1,298,897 | -1.86(-1.20%) |
Jan 09, 2020 | 155.20 | 155.69 | 152.19 | 154.10 | 1,351,058 | -0.74(-0.48%) |
Jan 08, 2020 | 154.67 | 155.78 | 153.71 | 154.83 | 1,009,827 | +0.08(+0.05%) |
Jan 07, 2020 | 154.59 | 155.27 | 152.44 | 154.75 | 1,618,409 | +0.11(+0.07%) |
Jan 06, 2020 | 155.91 | 155.91 | 153.78 | 154.64 | 1,411,957 | -2.38(-1.52%) |
Jan 03, 2020 | 157.35 | 157.35 | 154.86 | 157.02 | 1,145,867 | -2.23(-1.40%) |
Jan 02, 2020 | 159.87 | 160.63 | 157.54 | 159.25 | 1,433,338 | +0.32(+0.20%) |
Dec 31, 2019 | 159.21 | 159.70 | 158.06 | 158.93 | 828,434 | -0.18(-0.11%) |
Dec 30, 2019 | 160.41 | 160.57 | 158.81 | 159.10 | 630,691 | -1.37(-0.85%) |
Dec 27, 2019 | 161.52 | 162.18 | 160.27 | 160.47 | 842,059 | -0.64(-0.40%) |
Dec 26, 2019 | 161.23 | 161.58 | 160.44 | 161.11 | 564,917 | +0.23(+0.14%) |
Dec 24, 2019 | 161.27 | 161.57 | 160.66 | 160.88 | 311,577 | -0.23(-0.14%) |
Dec 23, 2019 | 160.85 | 161.87 | 160.29 | 161.11 | 925,051 | +0.28(+0.17%) |
Dec 20, 2019 | 160.83 | 161.58 | 159.18 | 160.84 | 2,573,923 | +1.61(+1.01%) |
Dec 19, 2019 | 160.86 | 161.13 | 158.17 | 159.23 | 1,191,600 | -1.33(-0.83%) |
Dec 18, 2019 | 162.18 | 162.18 | 159.34 | 160.56 | 1,308,819 | -1.31(-0.81%) |
Dec 17, 2019 | 161.56 | 162.44 | 160.95 | 161.87 | 922,681 | +0.41(+0.25%) |
Dec 16, 2019 | 161.40 | 163.42 | 161.34 | 161.46 | 1,243,941 | -0.59(-0.37%) |
Dec 13, 2019 | 163.26 | 165.06 | 161.19 | 162.05 | 1,099,924 | -2.13(-1.30%) |
Dec 12, 2019 | 161.23 | 164.86 | 160.30 | 164.19 | 1,346,749 | +2.46(+1.52%) |
Dec 11, 2019 | 161.44 | 162.06 | 160.16 | 161.72 | 1,079,830 | +2.19(+1.37%) |
Dec 10, 2019 | 160.17 | 160.75 | 158.71 | 159.54 | 1,054,627 | -1.23(-0.77%) |
Dec 09, 2019 | 160.19 | 161.00 | 159.28 | 160.77 | 769,793 | +0.56(+0.35%) |
Dec 06, 2019 | 160.86 | 161.79 | 160.13 | 160.22 | 803,210 | +1.50(+0.95%) |
Dec 05, 2019 | 158.47 | 159.28 | 157.72 | 158.71 | 1,013,347 | +0.60(+0.38%) |
Dec 04, 2019 | 158.94 | 160.45 | 158.09 | 158.11 | 1,077,900 | -0.05(-0.03%) |
Dec 03, 2019 | 158.70 | 158.70 | 155.76 | 158.16 | 1,194,733 | -2.81(-1.74%) |