Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 135.13 | 138.59 | 133.73 | 137.15 | 1,668,812 | -2.95(-2.10%) |
Feb 27, 2020 | 145.38 | 146.85 | 140.02 | 140.10 | 1,038,693 | -8.01(-5.41%) |
Feb 26, 2020 | 148.07 | 150.21 | 146.38 | 148.11 | 904,297 | +1.16(+0.79%) |
Feb 25, 2020 | 151.35 | 151.60 | 145.57 | 146.95 | 985,190 | -3.39(-2.25%) |
Feb 24, 2020 | 149.62 | 152.50 | 149.10 | 150.34 | 1,023,706 | -3.70(-2.40%) |
Feb 21, 2020 | 154.96 | 155.76 | 153.32 | 154.04 | 814,522 | -1.83(-1.18%) |
Feb 20, 2020 | 156.00 | 156.51 | 153.72 | 155.88 | 585,765 | -0.44(-0.28%) |
Feb 19, 2020 | 154.61 | 156.71 | 154.27 | 156.31 | 817,943 | +2.17(+1.41%) |
Feb 18, 2020 | 157.01 | 157.01 | 153.81 | 154.14 | 956,035 | -3.22(-2.04%) |
Feb 14, 2020 | 157.39 | 158.73 | 156.47 | 157.35 | 932,273 | +0.68(+0.43%) |
Feb 13, 2020 | 150.50 | 159.10 | 148.24 | 156.68 | 1,814,368 | +7.47(+5.01%) |
Feb 12, 2020 | 147.95 | 149.63 | 146.40 | 149.20 | 1,331,431 | +1.17(+0.79%) |
Feb 11, 2020 | 150.62 | 150.62 | 147.94 | 148.04 | 591,354 | -1.36(-0.91%) |
Feb 10, 2020 | 149.75 | 150.33 | 148.39 | 149.40 | 628,552 | -0.86(-0.57%) |
Feb 07, 2020 | 150.18 | 150.84 | 149.86 | 150.26 | 496,894 | -0.35(-0.23%) |
Feb 06, 2020 | 151.49 | 151.55 | 150.39 | 150.60 | 489,610 | +0.08(+0.05%) |
Feb 05, 2020 | 151.04 | 151.69 | 149.76 | 150.53 | 510,581 | +0.53(+0.35%) |
Feb 04, 2020 | 148.88 | 150.46 | 148.45 | 150.00 | 600,291 | +2.97(+2.02%) |
Feb 03, 2020 | 145.51 | 147.26 | 145.36 | 147.03 | 546,181 | +2.29(+1.58%) |
Jan 31, 2020 | 146.40 | 147.20 | 143.85 | 144.74 | 778,171 | -2.73(-1.85%) |
Jan 30, 2020 | 148.04 | 148.88 | 145.81 | 147.48 | 787,106 | -1.63(-1.09%) |
Jan 29, 2020 | 149.91 | 150.34 | 148.74 | 149.11 | 505,230 | -0.22(-0.15%) |
Jan 28, 2020 | 148.28 | 149.90 | 147.76 | 149.33 | 1,070,243 | +1.57(+1.06%) |
Jan 27, 2020 | 146.40 | 148.23 | 145.23 | 147.76 | 493,911 | -0.95(-0.64%) |
Jan 24, 2020 | 149.98 | 150.05 | 147.93 | 148.71 | 609,985 | -0.91(-0.61%) |
Jan 23, 2020 | 148.79 | 149.71 | 147.38 | 149.62 | 490,870 | +0.19(+0.13%) |
Jan 22, 2020 | 149.36 | 150.08 | 148.43 | 149.43 | 702,259 | +0.40(+0.27%) |
Jan 21, 2020 | 147.28 | 149.16 | 146.54 | 149.03 | 942,431 | +1.27(+0.86%) |
Jan 17, 2020 | 146.21 | 148.34 | 145.28 | 147.76 | 866,407 | +1.94(+1.33%) |
Jan 16, 2020 | 145.62 | 145.98 | 144.26 | 145.82 | 580,916 | +1.21(+0.83%) |
Jan 15, 2020 | 142.17 | 145.00 | 141.68 | 144.62 | 705,324 | +2.50(+1.76%) |
Jan 14, 2020 | 143.15 | 143.59 | 142.05 | 142.12 | 686,482 | -1.36(-0.95%) |
Jan 13, 2020 | 141.76 | 143.73 | 141.76 | 143.48 | 591,701 | +1.81(+1.27%) |
Jan 10, 2020 | 143.21 | 143.21 | 141.44 | 141.67 | 612,160 | -1.22(-0.85%) |
Jan 09, 2020 | 142.02 | 143.16 | 141.51 | 142.89 | 728,163 | +1.64(+1.16%) |
Jan 08, 2020 | 138.62 | 142.17 | 138.57 | 141.25 | 1,207,138 | +2.97(+2.14%) |
Jan 07, 2020 | 138.64 | 138.86 | 137.46 | 138.28 | 598,707 | -0.26(-0.19%) |
Jan 06, 2020 | 137.22 | 138.59 | 136.83 | 138.54 | 755,412 | +0.59(+0.43%) |
Jan 03, 2020 | 135.37 | 138.13 | 135.37 | 137.96 | 735,917 | +0.46(+0.34%) |
Jan 02, 2020 | 135.83 | 137.68 | 134.69 | 137.49 | 862,558 | +2.19(+1.62%) |
Dec 31, 2019 | 133.82 | 135.35 | 133.64 | 135.30 | 635,358 | +1.16(+0.86%) |
Dec 30, 2019 | 135.40 | 135.68 | 133.71 | 134.14 | 403,080 | -1.25(-0.92%) |
Dec 27, 2019 | 135.82 | 136.04 | 135.00 | 135.39 | 391,778 | +0.00(+0.00%) |
Dec 26, 2019 | 135.21 | 135.68 | 134.59 | 135.39 | 386,706 | +0.69(+0.51%) |
Dec 24, 2019 | 134.64 | 135.03 | 134.04 | 134.70 | 245,236 | +0.06(+0.04%) |
Dec 23, 2019 | 133.92 | 135.18 | 133.36 | 134.64 | 639,286 | +0.80(+0.60%) |
Dec 20, 2019 | 134.04 | 134.46 | 132.85 | 133.84 | 943,768 | +0.80(+0.60%) |
Dec 19, 2019 | 132.42 | 133.98 | 132.03 | 133.04 | 570,690 | +0.13(+0.09%) |
Dec 18, 2019 | 131.65 | 133.27 | 130.95 | 132.91 | 1,079,220 | +1.44(+1.09%) |
Dec 17, 2019 | 133.62 | 133.76 | 130.71 | 131.48 | 785,331 | -2.02(-1.51%) |
Dec 16, 2019 | 134.11 | 135.37 | 133.30 | 133.49 | 761,595 | -0.43(-0.32%) |
Dec 13, 2019 | 133.47 | 134.26 | 131.20 | 133.93 | 844,658 | +0.16(+0.12%) |
Dec 12, 2019 | 131.03 | 134.15 | 130.75 | 133.76 | 817,769 | +2.49(+1.90%) |
Dec 11, 2019 | 132.24 | 132.46 | 130.58 | 131.27 | 522,076 | -0.55(-0.42%) |
Dec 10, 2019 | 132.53 | 133.01 | 131.72 | 131.82 | 543,292 | -1.10(-0.83%) |
Dec 09, 2019 | 133.09 | 133.66 | 132.65 | 132.92 | 358,125 | -0.81(-0.61%) |
Dec 06, 2019 | 134.31 | 134.68 | 133.19 | 133.74 | 331,297 | +0.54(+0.41%) |
Dec 05, 2019 | 132.04 | 133.22 | 131.12 | 133.19 | 559,514 | +1.47(+1.11%) |
Dec 04, 2019 | 131.39 | 133.27 | 131.39 | 131.73 | 531,029 | +0.25(+0.19%) |
Dec 03, 2019 | 132.14 | 132.75 | 130.90 | 131.48 | 478,479 | -2.00(-1.50%) |