Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 116.00 | 118.56 | 114.28 | 117.24 | 413,420 | -3.05(-2.54%) |
Feb 27, 2020 | 124.88 | 125.60 | 120.00 | 120.29 | 393,895 | -7.37(-5.77%) |
Feb 26, 2020 | 131.96 | 132.82 | 127.60 | 127.66 | 270,004 | -2.84(-2.18%) |
Feb 25, 2020 | 137.36 | 137.36 | 130.06 | 130.50 | 240,357 | -6.77(-4.93%) |
Feb 24, 2020 | 138.31 | 138.83 | 136.69 | 137.27 | 220,781 | -4.16(-2.94%) |
Feb 21, 2020 | 140.91 | 141.96 | 139.97 | 141.44 | 598,083 | -0.09(-0.06%) |
Feb 20, 2020 | 142.53 | 143.31 | 140.76 | 141.53 | 153,391 | -1.63(-1.14%) |
Feb 19, 2020 | 143.43 | 144.33 | 143.12 | 143.16 | 189,740 | +0.40(+0.28%) |
Feb 18, 2020 | 142.69 | 143.72 | 141.83 | 142.76 | 247,983 | -0.48(-0.33%) |
Feb 14, 2020 | 145.07 | 145.07 | 143.10 | 143.24 | 104,045 | -1.53(-1.05%) |
Feb 13, 2020 | 144.64 | 145.12 | 144.34 | 144.76 | 287,792 | -0.63(-0.43%) |
Feb 12, 2020 | 145.46 | 145.51 | 144.46 | 145.39 | 120,318 | +0.52(+0.36%) |
Feb 11, 2020 | 144.95 | 145.49 | 144.20 | 144.87 | 145,190 | +0.79(+0.55%) |
Feb 10, 2020 | 143.83 | 144.18 | 143.40 | 144.08 | 134,284 | +0.08(+0.05%) |
Feb 07, 2020 | 144.51 | 144.79 | 143.70 | 144.00 | 86,346 | -0.93(-0.64%) |
Feb 06, 2020 | 146.02 | 146.02 | 143.78 | 144.93 | 242,711 | -0.96(-0.66%) |
Feb 05, 2020 | 145.41 | 146.14 | 144.15 | 145.88 | 189,088 | +1.60(+1.11%) |
Feb 04, 2020 | 143.52 | 145.05 | 143.34 | 144.28 | 182,649 | +2.21(+1.55%) |
Feb 03, 2020 | 142.75 | 144.00 | 141.73 | 142.07 | 202,055 | -0.08(-0.05%) |
Jan 31, 2020 | 144.71 | 144.71 | 141.80 | 142.15 | 185,481 | -3.14(-2.16%) |
Jan 30, 2020 | 144.35 | 145.59 | 143.44 | 145.29 | 135,349 | +0.00(+0.00%) |
Jan 29, 2020 | 145.91 | 146.22 | 144.46 | 145.29 | 155,587 | +0.01(+0.01%) |
Jan 28, 2020 | 144.00 | 145.59 | 143.36 | 145.28 | 180,627 | +1.75(+1.22%) |
Jan 27, 2020 | 142.30 | 144.49 | 141.65 | 143.53 | 315,979 | -0.63(-0.44%) |
Jan 24, 2020 | 144.91 | 145.31 | 143.41 | 144.16 | 179,445 | -0.45(-0.31%) |
Jan 23, 2020 | 143.89 | 144.93 | 143.07 | 144.62 | 158,168 | +0.51(+0.35%) |
Jan 22, 2020 | 144.59 | 145.38 | 143.54 | 144.11 | 165,625 | -0.48(-0.33%) |
Jan 21, 2020 | 145.00 | 145.39 | 143.74 | 144.59 | 156,198 | -0.73(-0.50%) |
Jan 17, 2020 | 145.57 | 145.93 | 144.67 | 145.32 | 171,977 | -0.40(-0.28%) |
Jan 16, 2020 | 145.25 | 146.52 | 144.92 | 145.72 | 187,691 | +1.63(+1.13%) |
Jan 15, 2020 | 143.20 | 145.25 | 142.75 | 144.09 | 183,840 | +2.33(+1.64%) |
Jan 14, 2020 | 141.89 | 142.47 | 140.78 | 141.76 | 116,778 | -0.40(-0.28%) |
Jan 13, 2020 | 140.88 | 142.16 | 140.24 | 142.16 | 139,789 | +1.67(+1.19%) |
Jan 10, 2020 | 142.82 | 142.91 | 140.28 | 140.49 | 117,243 | -2.28(-1.59%) |
Jan 09, 2020 | 142.62 | 143.68 | 141.73 | 142.77 | 214,279 | +1.03(+0.72%) |
Jan 08, 2020 | 142.29 | 142.85 | 140.96 | 141.74 | 146,920 | -0.23(-0.16%) |
Jan 07, 2020 | 140.56 | 142.32 | 139.76 | 141.97 | 235,408 | +1.67(+1.19%) |
Jan 06, 2020 | 139.24 | 140.33 | 138.37 | 140.30 | 266,419 | +0.12(+0.08%) |
Jan 03, 2020 | 138.79 | 140.28 | 137.93 | 140.19 | 128,087 | +0.30(+0.22%) |
Jan 02, 2020 | 138.13 | 139.95 | 137.57 | 139.88 | 174,666 | +2.17(+1.58%) |
Dec 31, 2019 | 138.50 | 139.22 | 137.56 | 137.71 | 150,288 | -0.74(-0.54%) |
Dec 30, 2019 | 138.94 | 139.24 | 137.77 | 138.46 | 121,796 | -0.07(-0.05%) |
Dec 27, 2019 | 139.70 | 139.70 | 138.43 | 138.53 | 104,045 | -0.63(-0.46%) |
Dec 26, 2019 | 140.28 | 140.41 | 138.96 | 139.16 | 83,632 | -1.09(-0.77%) |
Dec 24, 2019 | 140.36 | 140.75 | 138.51 | 140.25 | 67,113 | +0.13(+0.09%) |
Dec 23, 2019 | 140.34 | 140.56 | 138.88 | 140.12 | 115,482 | +0.47(+0.34%) |
Dec 20, 2019 | 138.41 | 139.73 | 138.05 | 139.65 | 540,689 | +1.98(+1.44%) |
Dec 19, 2019 | 136.82 | 137.88 | 135.87 | 137.66 | 254,893 | +1.22(+0.90%) |
Dec 18, 2019 | 138.71 | 138.71 | 136.34 | 136.44 | 276,466 | -1.74(-1.26%) |
Dec 17, 2019 | 139.89 | 139.89 | 137.51 | 138.18 | 406,391 | -1.39(-0.99%) |
Dec 16, 2019 | 140.62 | 141.56 | 139.52 | 139.57 | 347,997 | -0.60(-0.43%) |
Dec 13, 2019 | 139.99 | 140.55 | 138.94 | 140.17 | 227,427 | +0.19(+0.13%) |
Dec 12, 2019 | 139.04 | 140.11 | 138.38 | 139.98 | 237,084 | +1.00(+0.72%) |
Dec 11, 2019 | 138.55 | 139.04 | 137.69 | 138.98 | 195,608 | +0.82(+0.59%) |
Dec 10, 2019 | 137.98 | 138.44 | 136.57 | 138.16 | 215,887 | +0.42(+0.30%) |
Dec 09, 2019 | 136.12 | 137.88 | 136.07 | 137.74 | 333,447 | +1.30(+0.95%) |
Dec 06, 2019 | 136.84 | 137.26 | 136.20 | 136.44 | 186,913 | +1.05(+0.77%) |
Dec 05, 2019 | 134.68 | 135.55 | 134.47 | 135.40 | 157,455 | +1.32(+0.98%) |
Dec 04, 2019 | 133.66 | 135.49 | 133.40 | 134.08 | 288,833 | +1.09(+0.82%) |
Dec 03, 2019 | 131.16 | 133.13 | 130.24 | 132.98 | 202,502 | +1.00(+0.76%) |