Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 131.06 | 137.55 | 129.64 | 137.12 | 1,912,700 | +2.61(+1.94%) |
Feb 27, 2020 | 137.01 | 140.18 | 134.50 | 134.51 | 1,826,268 | -5.98(-4.26%) |
Feb 26, 2020 | 140.92 | 144.58 | 140.39 | 140.49 | 1,502,937 | -1.31(-0.92%) |
Feb 25, 2020 | 146.83 | 147.95 | 141.21 | 141.80 | 2,049,164 | -3.53(-2.43%) |
Feb 24, 2020 | 140.27 | 146.70 | 139.13 | 145.33 | 1,381,905 | -1.62(-1.10%) |
Feb 21, 2020 | 146.76 | 147.10 | 143.06 | 146.95 | 1,171,100 | -0.91(-0.62%) |
Feb 20, 2020 | 143.35 | 148.18 | 142.18 | 147.86 | 1,442,181 | +4.50(+3.14%) |
Feb 19, 2020 | 145.57 | 146.34 | 143.00 | 143.36 | 1,051,328 | -1.27(-0.88%) |
Feb 18, 2020 | 141.50 | 145.13 | 140.90 | 144.63 | 1,480,603 | +3.63(+2.57%) |
Feb 14, 2020 | 142.72 | 144.46 | 140.85 | 141.00 | 1,288,100 | -0.50(-0.35%) |
Feb 13, 2020 | 146.89 | 146.89 | 141.30 | 141.50 | 1,591,035 | -5.58(-3.79%) |
Feb 12, 2020 | 146.16 | 147.44 | 144.17 | 147.08 | 1,223,958 | +1.31(+0.90%) |
Feb 11, 2020 | 149.35 | 150.98 | 145.02 | 145.77 | 1,527,941 | -2.56(-1.73%) |
Feb 10, 2020 | 152.63 | 154.29 | 147.90 | 148.33 | 1,794,663 | -6.22(-4.02%) |
Feb 07, 2020 | 152.79 | 155.00 | 150.71 | 154.55 | 2,110,600 | +0.18(+0.12%) |
Feb 06, 2020 | 146.62 | 154.55 | 145.60 | 154.37 | 2,341,729 | +7.37(+5.01%) |
Feb 05, 2020 | 150.00 | 152.00 | 145.36 | 147.00 | 4,159,244 | -7.31(-4.74%) |
Feb 04, 2020 | 149.05 | 156.00 | 148.65 | 154.31 | 3,150,416 | +7.81(+5.33%) |
Feb 03, 2020 | 141.73 | 146.57 | 141.50 | 146.50 | 1,894,463 | +5.20(+3.68%) |
Jan 31, 2020 | 143.00 | 143.02 | 140.10 | 141.30 | 1,501,400 | -1.41(-0.99%) |
Jan 30, 2020 | 140.15 | 142.97 | 140.00 | 142.71 | 886,626 | +1.14(+0.81%) |
Jan 29, 2020 | 144.94 | 144.94 | 141.42 | 141.57 | 1,215,201 | -2.73(-1.89%) |
Jan 28, 2020 | 145.00 | 145.60 | 143.06 | 144.30 | 791,412 | -0.04(-0.03%) |
Jan 27, 2020 | 143.10 | 145.38 | 141.50 | 144.34 | 1,003,919 | -2.29(-1.56%) |
Jan 24, 2020 | 149.35 | 150.21 | 145.90 | 146.63 | 1,164,800 | -2.34(-1.57%) |
Jan 23, 2020 | 148.00 | 150.95 | 147.64 | 148.97 | 1,102,143 | +0.85(+0.57%) |
Jan 22, 2020 | 150.00 | 152.93 | 147.03 | 148.12 | 1,718,058 | -0.83(-0.56%) |
Jan 21, 2020 | 147.50 | 149.44 | 145.71 | 148.95 | 1,743,918 | +0.61(+0.41%) |
Jan 17, 2020 | 152.08 | 152.65 | 146.62 | 148.34 | 1,314,800 | -3.50(-2.31%) |
Jan 16, 2020 | 153.35 | 153.35 | 150.27 | 151.84 | 701,250 | -0.61(-0.40%) |
Jan 15, 2020 | 149.39 | 152.82 | 149.35 | 152.45 | 1,037,351 | +3.05(+2.04%) |
Jan 14, 2020 | 151.62 | 152.13 | 148.22 | 149.40 | 1,048,029 | -1.47(-0.97%) |
Jan 13, 2020 | 152.20 | 154.12 | 150.26 | 150.87 | 1,880,884 | -5.17(-3.31%) |
Jan 10, 2020 | 157.74 | 158.66 | 154.90 | 156.04 | 1,046,400 | -1.70(-1.08%) |
Jan 09, 2020 | 157.84 | 159.98 | 157.11 | 157.74 | 1,630,616 | -1.04(-0.65%) |
Jan 08, 2020 | 156.33 | 159.48 | 155.34 | 158.78 | 974,544 | +2.76(+1.77%) |
Jan 07, 2020 | 156.70 | 157.85 | 155.01 | 156.02 | 892,288 | -0.70(-0.45%) |
Jan 06, 2020 | 151.49 | 157.00 | 150.35 | 156.72 | 1,311,871 | +4.22(+2.77%) |
Jan 03, 2020 | 149.50 | 153.59 | 149.50 | 152.50 | 1,018,400 | +0.88(+0.58%) |
Jan 02, 2020 | 151.00 | 152.80 | 149.61 | 151.62 | 662,649 | +2.07(+1.38%) |
Dec 31, 2019 | 149.12 | 150.21 | 147.55 | 149.55 | 769,200 | -0.26(-0.17%) |
Dec 30, 2019 | 153.18 | 153.49 | 149.67 | 149.81 | 1,038,115 | -3.36(-2.19%) |
Dec 27, 2019 | 152.62 | 154.00 | 152.51 | 153.17 | 920,800 | +0.65(+0.43%) |
Dec 26, 2019 | 151.89 | 153.18 | 151.05 | 152.52 | 752,651 | +0.70(+0.46%) |
Dec 24, 2019 | 150.63 | 153.01 | 150.02 | 151.82 | 1,007,900 | +1.40(+0.93%) |
Dec 23, 2019 | 150.40 | 152.00 | 149.78 | 150.42 | 939,167 | +0.11(+0.07%) |
Dec 20, 2019 | 150.73 | 150.73 | 148.81 | 150.31 | 828,300 | +0.63(+0.42%) |
Dec 19, 2019 | 150.65 | 150.75 | 148.75 | 149.68 | 1,025,677 | -1.19(-0.79%) |
Dec 18, 2019 | 152.76 | 153.20 | 150.44 | 150.87 | 1,561,782 | -0.66(-0.44%) |
Dec 17, 2019 | 150.95 | 152.70 | 150.23 | 151.53 | 1,431,822 | +0.75(+0.50%) |
Dec 16, 2019 | 148.45 | 151.40 | 148.01 | 150.78 | 1,223,803 | +3.58(+2.43%) |
Dec 13, 2019 | 146.51 | 148.36 | 146.09 | 147.20 | 703,200 | -0.03(-0.02%) |
Dec 12, 2019 | 146.97 | 148.68 | 145.70 | 147.23 | 592,992 | +0.10(+0.07%) |
Dec 11, 2019 | 144.96 | 147.35 | 141.97 | 147.13 | 767,368 | +1.16(+0.79%) |
Dec 10, 2019 | 145.86 | 147.92 | 145.00 | 145.97 | 1,450,257 | -0.34(-0.23%) |
Dec 09, 2019 | 147.78 | 148.89 | 146.08 | 146.31 | 1,373,713 | -1.78(-1.20%) |
Dec 06, 2019 | 147.59 | 148.18 | 146.34 | 148.09 | 724,200 | +1.51(+1.03%) |
Dec 05, 2019 | 146.00 | 146.90 | 144.55 | 146.58 | 791,607 | +1.63(+1.12%) |
Dec 04, 2019 | 145.02 | 148.36 | 144.09 | 144.95 | 1,506,042 | +0.97(+0.67%) |
Dec 03, 2019 | 140.26 | 144.15 | 140.01 | 143.98 | 774,630 | +1.45(+1.02%) |