Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 122.01 | 131.64 | 122.01 | 131.00 | 578,559 | +5.10(+4.05%) |
Feb 27, 2020 | 133.18 | 137.78 | 125.90 | 125.90 | 411,397 | -13.24(-9.51%) |
Feb 26, 2020 | 143.44 | 145.83 | 138.83 | 139.14 | 160,028 | -3.21(-2.26%) |
Feb 25, 2020 | 149.01 | 150.71 | 142.03 | 142.35 | 266,406 | -6.39(-4.30%) |
Feb 24, 2020 | 151.44 | 153.51 | 145.40 | 148.74 | 190,374 | -7.82(-5.00%) |
Feb 21, 2020 | 156.87 | 157.33 | 152.14 | 156.57 | 318,190 | -0.74(-0.47%) |
Feb 20, 2020 | 158.39 | 159.21 | 156.83 | 157.31 | 198,940 | -1.19(-0.75%) |
Feb 19, 2020 | 157.77 | 159.49 | 154.93 | 158.50 | 212,830 | -0.63(-0.40%) |
Feb 18, 2020 | 158.44 | 159.82 | 156.18 | 159.14 | 215,066 | +0.08(+0.05%) |
Feb 14, 2020 | 160.15 | 161.47 | 158.50 | 159.06 | 77,181 | -1.59(-0.99%) |
Feb 13, 2020 | 158.90 | 161.51 | 158.07 | 160.65 | 90,855 | +0.69(+0.43%) |
Feb 12, 2020 | 158.18 | 160.48 | 157.01 | 159.95 | 120,759 | +2.27(+1.44%) |
Feb 11, 2020 | 154.34 | 157.89 | 154.34 | 157.68 | 107,057 | +3.96(+2.58%) |
Feb 10, 2020 | 156.47 | 156.49 | 152.84 | 153.72 | 200,767 | -2.58(-1.65%) |
Feb 07, 2020 | 160.60 | 160.60 | 156.09 | 156.30 | 239,241 | -5.00(-3.10%) |
Feb 06, 2020 | 166.09 | 167.76 | 161.19 | 161.30 | 120,442 | -3.81(-2.31%) |
Feb 05, 2020 | 166.08 | 167.51 | 163.73 | 165.11 | 177,347 | +0.70(+0.43%) |
Feb 04, 2020 | 161.88 | 165.01 | 161.73 | 164.40 | 146,968 | +5.07(+3.18%) |
Feb 03, 2020 | 160.63 | 163.24 | 158.41 | 159.34 | 210,838 | -2.21(-1.37%) |
Jan 31, 2020 | 162.13 | 162.83 | 159.67 | 161.55 | 233,624 | -1.62(-1.00%) |
Jan 30, 2020 | 160.55 | 166.19 | 157.99 | 163.17 | 253,908 | +6.32(+4.03%) |
Jan 29, 2020 | 164.26 | 164.26 | 156.24 | 156.86 | 334,297 | -7.31(-4.45%) |
Jan 28, 2020 | 161.22 | 165.35 | 161.22 | 164.16 | 171,075 | +3.91(+2.44%) |
Jan 27, 2020 | 163.52 | 163.52 | 160.25 | 160.25 | 270,622 | -6.07(-3.65%) |
Jan 24, 2020 | 168.56 | 170.07 | 163.52 | 166.32 | 132,830 | -1.73(-1.03%) |
Jan 23, 2020 | 163.62 | 168.73 | 162.19 | 168.05 | 219,330 | +4.09(+2.49%) |
Jan 22, 2020 | 164.75 | 166.99 | 163.91 | 163.96 | 218,950 | +0.47(+0.29%) |
Jan 21, 2020 | 170.07 | 171.43 | 162.28 | 163.49 | 194,538 | -7.43(-4.35%) |
Jan 17, 2020 | 171.46 | 171.65 | 169.38 | 170.92 | 662,594 | +0.18(+0.11%) |
Jan 16, 2020 | 170.10 | 173.24 | 170.10 | 170.74 | 103,556 | +1.51(+0.89%) |
Jan 15, 2020 | 167.12 | 170.47 | 166.61 | 169.23 | 120,422 | +1.85(+1.11%) |
Jan 14, 2020 | 168.45 | 172.94 | 167.37 | 167.38 | 134,460 | -0.58(-0.34%) |
Jan 13, 2020 | 167.95 | 169.12 | 166.46 | 167.95 | 104,517 | +0.03(+0.02%) |
Jan 10, 2020 | 168.88 | 168.88 | 166.42 | 167.92 | 80,821 | -0.45(-0.27%) |
Jan 09, 2020 | 167.90 | 170.54 | 167.90 | 168.38 | 133,545 | +1.35(+0.81%) |
Jan 08, 2020 | 164.30 | 168.03 | 164.30 | 167.03 | 95,309 | +2.54(+1.54%) |
Jan 07, 2020 | 164.61 | 165.24 | 163.65 | 164.49 | 64,810 | +0.10(+0.06%) |
Jan 06, 2020 | 165.95 | 165.95 | 163.66 | 164.40 | 155,662 | -2.43(-1.46%) |
Jan 03, 2020 | 167.24 | 167.61 | 164.42 | 166.83 | 128,150 | -2.42(-1.43%) |
Jan 02, 2020 | 168.38 | 170.12 | 167.68 | 169.25 | 105,219 | +1.93(+1.16%) |
Dec 31, 2019 | 168.38 | 169.03 | 167.06 | 167.32 | 86,334 | -1.23(-0.73%) |
Dec 30, 2019 | 170.59 | 171.68 | 168.13 | 168.55 | 152,698 | -1.97(-1.16%) |
Dec 27, 2019 | 172.23 | 172.39 | 169.28 | 170.52 | 63,138 | -1.50(-0.87%) |
Dec 26, 2019 | 173.35 | 174.17 | 171.75 | 172.02 | 62,918 | -1.17(-0.68%) |
Dec 24, 2019 | 173.53 | 173.73 | 171.37 | 173.19 | 39,422 | +0.09(+0.05%) |
Dec 23, 2019 | 173.05 | 176.18 | 172.54 | 173.10 | 92,226 | +0.57(+0.33%) |
Dec 20, 2019 | 172.09 | 173.47 | 171.12 | 172.54 | 203,771 | +1.12(+0.65%) |
Dec 19, 2019 | 169.19 | 171.87 | 168.33 | 171.42 | 112,017 | +2.05(+1.21%) |
Dec 18, 2019 | 171.66 | 172.24 | 169.16 | 169.38 | 94,607 | -2.00(-1.17%) |
Dec 17, 2019 | 168.92 | 172.14 | 168.92 | 171.37 | 162,467 | +2.99(+1.78%) |
Dec 16, 2019 | 168.71 | 171.58 | 167.96 | 168.38 | 202,410 | +0.98(+0.59%) |
Dec 13, 2019 | 165.27 | 167.82 | 163.90 | 167.40 | 156,963 | +2.33(+1.41%) |
Dec 12, 2019 | 164.57 | 167.63 | 164.42 | 165.08 | 110,614 | +0.34(+0.20%) |
Dec 11, 2019 | 165.62 | 166.58 | 164.55 | 164.74 | 141,402 | -0.80(-0.48%) |
Dec 10, 2019 | 165.08 | 167.31 | 163.13 | 165.54 | 182,684 | +0.39(+0.24%) |
Dec 09, 2019 | 164.12 | 165.62 | 157.32 | 165.15 | 159,759 | +0.57(+0.35%) |
Dec 06, 2019 | 163.82 | 165.03 | 162.78 | 164.58 | 125,653 | +1.59(+0.97%) |
Dec 05, 2019 | 161.96 | 163.21 | 161.59 | 162.99 | 98,254 | +0.98(+0.61%) |
Dec 04, 2019 | 163.65 | 164.36 | 161.56 | 162.01 | 103,416 | -0.29(-0.18%) |
Dec 03, 2019 | 161.49 | 162.68 | 160.21 | 162.30 | 147,374 | -0.67(-0.41%) |