Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 154.06 | 154.25 | 139.31 | 142.52 | 5,258,509 | -8.30(-5.50%) |
Feb 27, 2020 | 151.98 | 155.71 | 150.50 | 150.82 | 4,817,531 | +0.60(+0.40%) |
Feb 26, 2020 | 150.11 | 151.02 | 148.87 | 150.22 | 3,192,082 | +0.16(+0.11%) |
Feb 25, 2020 | 149.89 | 151.74 | 148.99 | 150.06 | 2,630,491 | +0.59(+0.39%) |
Feb 24, 2020 | 148.31 | 150.42 | 148.15 | 149.47 | 2,340,556 | +2.28(+1.55%) |
Feb 21, 2020 | 146.34 | 147.75 | 146.34 | 147.19 | 888,703 | +0.42(+0.29%) |
Feb 20, 2020 | 147.27 | 147.48 | 146.25 | 146.77 | 752,784 | -0.60(-0.41%) |
Feb 19, 2020 | 147.51 | 148.15 | 146.71 | 147.37 | 684,790 | +0.02(+0.01%) |
Feb 18, 2020 | 147.74 | 147.83 | 146.49 | 147.35 | 702,602 | -0.01(-0.01%) |
Feb 14, 2020 | 147.50 | 147.60 | 146.79 | 147.36 | 810,739 | +0.05(+0.04%) |
Feb 13, 2020 | 147.13 | 147.63 | 146.45 | 147.30 | 881,175 | +0.48(+0.33%) |
Feb 12, 2020 | 146.83 | 146.89 | 145.44 | 146.82 | 1,172,506 | -0.47(-0.32%) |
Feb 11, 2020 | 149.74 | 149.97 | 147.21 | 147.29 | 994,500 | -2.59(-1.73%) |
Feb 10, 2020 | 149.17 | 151.05 | 148.66 | 149.89 | 881,079 | +1.28(+0.86%) |
Feb 07, 2020 | 147.57 | 148.90 | 146.18 | 148.61 | 1,123,491 | +1.04(+0.70%) |
Feb 06, 2020 | 148.43 | 149.65 | 147.46 | 147.57 | 1,231,605 | -0.24(-0.16%) |
Feb 05, 2020 | 145.97 | 148.35 | 145.96 | 147.81 | 2,104,161 | +1.54(+1.05%) |
Feb 04, 2020 | 141.95 | 147.51 | 141.68 | 146.28 | 3,546,918 | +6.96(+4.99%) |
Feb 03, 2020 | 140.94 | 142.01 | 138.46 | 139.32 | 1,873,881 | -1.31(-0.93%) |
Jan 31, 2020 | 140.04 | 141.47 | 139.92 | 140.63 | 1,979,533 | +1.30(+0.93%) |
Jan 30, 2020 | 139.50 | 139.81 | 138.45 | 139.34 | 1,020,205 | +0.58(+0.42%) |
Jan 29, 2020 | 139.46 | 140.04 | 138.70 | 138.76 | 961,473 | -0.77(-0.55%) |
Jan 28, 2020 | 142.30 | 142.56 | 139.52 | 139.53 | 1,168,222 | -2.53(-1.78%) |
Jan 27, 2020 | 142.46 | 144.02 | 142.06 | 142.06 | 2,816,478 | +1.49(+1.06%) |
Jan 24, 2020 | 142.09 | 142.94 | 140.00 | 140.56 | 945,641 | -0.70(-0.50%) |
Jan 23, 2020 | 141.76 | 143.12 | 140.80 | 141.27 | 780,540 | -0.50(-0.35%) |
Jan 22, 2020 | 141.65 | 142.24 | 141.21 | 141.76 | 865,255 | +0.47(+0.33%) |
Jan 21, 2020 | 140.05 | 141.34 | 139.02 | 141.29 | 1,184,254 | +1.24(+0.89%) |
Jan 17, 2020 | 139.63 | 140.25 | 139.19 | 140.05 | 808,941 | +0.51(+0.36%) |
Jan 16, 2020 | 139.32 | 140.20 | 139.28 | 139.54 | 551,209 | +0.41(+0.29%) |
Jan 15, 2020 | 138.76 | 139.91 | 138.59 | 139.13 | 697,223 | +0.37(+0.27%) |
Jan 14, 2020 | 138.30 | 138.82 | 137.65 | 138.76 | 1,313,622 | +0.04(+0.03%) |
Jan 13, 2020 | 136.56 | 138.77 | 136.19 | 138.72 | 1,199,152 | +2.25(+1.65%) |
Jan 10, 2020 | 135.60 | 136.83 | 135.27 | 136.47 | 589,477 | +0.77(+0.57%) |
Jan 09, 2020 | 135.19 | 135.88 | 134.74 | 135.70 | 568,577 | +0.74(+0.55%) |
Jan 08, 2020 | 134.79 | 136.18 | 134.06 | 134.96 | 1,014,809 | +0.40(+0.30%) |
Jan 07, 2020 | 136.04 | 136.13 | 134.55 | 134.56 | 1,349,263 | -1.64(-1.21%) |
Jan 06, 2020 | 135.94 | 136.70 | 135.25 | 136.20 | 978,887 | +0.41(+0.30%) |
Jan 03, 2020 | 135.49 | 136.66 | 134.31 | 135.79 | 911,860 | +0.27(+0.20%) |
Jan 02, 2020 | 136.21 | 136.24 | 134.59 | 135.53 | 1,455,346 | -0.83(-0.61%) |
Dec 31, 2019 | 135.64 | 136.41 | 135.33 | 136.35 | 750,950 | +0.59(+0.43%) |
Dec 30, 2019 | 135.95 | 136.28 | 135.13 | 135.77 | 496,283 | -0.58(-0.42%) |
Dec 27, 2019 | 135.88 | 136.39 | 135.54 | 136.35 | 504,011 | +0.52(+0.39%) |
Dec 26, 2019 | 135.62 | 135.83 | 134.98 | 135.82 | 686,206 | +0.41(+0.30%) |
Dec 24, 2019 | 134.91 | 135.42 | 134.48 | 135.41 | 231,849 | +0.12(+0.09%) |
Dec 23, 2019 | 136.15 | 136.36 | 134.74 | 135.29 | 943,283 | -0.28(-0.21%) |
Dec 20, 2019 | 135.49 | 136.44 | 134.89 | 135.57 | 2,040,820 | +1.05(+0.78%) |
Dec 19, 2019 | 133.03 | 134.60 | 132.77 | 134.53 | 616,120 | +1.47(+1.11%) |
Dec 18, 2019 | 133.23 | 133.48 | 132.23 | 133.05 | 1,161,668 | -0.23(-0.17%) |
Dec 17, 2019 | 134.32 | 134.34 | 133.26 | 133.28 | 1,132,712 | -1.34(-1.00%) |
Dec 16, 2019 | 135.03 | 135.72 | 134.41 | 134.62 | 1,077,145 | -0.10(-0.07%) |
Dec 13, 2019 | 134.66 | 135.24 | 133.83 | 134.72 | 1,047,547 | -0.50(-0.37%) |
Dec 12, 2019 | 135.56 | 135.88 | 134.75 | 135.22 | 1,156,476 | +0.11(+0.09%) |
Dec 11, 2019 | 135.42 | 136.21 | 135.00 | 135.10 | 771,812 | -0.27(-0.20%) |
Dec 10, 2019 | 135.56 | 136.28 | 134.66 | 135.37 | 1,372,664 | -0.28(-0.21%) |
Dec 09, 2019 | 134.76 | 135.99 | 134.21 | 135.65 | 1,362,115 | +0.79(+0.59%) |
Dec 06, 2019 | 134.39 | 135.94 | 133.72 | 134.86 | 1,331,870 | +0.95(+0.71%) |
Dec 05, 2019 | 133.12 | 134.12 | 132.77 | 133.91 | 1,141,758 | +0.44(+0.33%) |
Dec 04, 2019 | 130.75 | 133.51 | 130.75 | 133.48 | 791,196 | +2.09(+1.59%) |
Dec 03, 2019 | 132.00 | 132.09 | 130.28 | 131.39 | 1,181,124 | -0.87(-0.66%) |