Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 134.30 | 135.02 | 131.34 | 135.02 | 20,463 | -2.18(-1.59%) |
Feb 27, 2020 | 140.26 | 142.46 | 137.21 | 137.21 | 15,794 | -4.94(-3.47%) |
Feb 26, 2020 | 143.67 | 144.86 | 141.97 | 142.14 | 19,851 | -0.87(-0.61%) |
Feb 25, 2020 | 146.39 | 146.39 | 142.44 | 143.01 | 12,005 | -2.46(-1.69%) |
Feb 24, 2020 | 146.13 | 147.01 | 144.87 | 145.48 | 9,155 | -3.82(-2.56%) |
Feb 21, 2020 | 148.91 | 149.43 | 148.44 | 149.29 | 2,999 | +0.22(+0.14%) |
Feb 20, 2020 | 149.47 | 149.53 | 148.04 | 149.08 | 9,746 | -0.21(-0.14%) |
Feb 19, 2020 | 149.97 | 149.97 | 149.28 | 149.28 | 3,654 | -0.32(-0.21%) |
Feb 18, 2020 | 150.40 | 150.40 | 149.39 | 149.60 | 5,819 | -0.85(-0.56%) |
Feb 14, 2020 | 150.90 | 150.90 | 150.01 | 150.45 | 3,535 | +0.17(+0.11%) |
Feb 13, 2020 | 150.97 | 151.06 | 150.28 | 150.28 | 21,424 | -1.46(-0.96%) |
Feb 12, 2020 | 153.44 | 153.44 | 151.74 | 151.74 | 5,162 | -1.32(-0.86%) |
Feb 11, 2020 | 153.78 | 153.78 | 152.79 | 153.06 | 3,496 | +0.00(+0.00%) |
Feb 10, 2020 | 151.83 | 153.06 | 151.83 | 153.06 | 22,754 | +1.04(+0.68%) |
Feb 07, 2020 | 153.05 | 153.05 | 151.71 | 152.02 | 2,249 | -1.44(-0.94%) |
Feb 06, 2020 | 154.12 | 154.12 | 153.13 | 153.46 | 5,796 | +0.17(+0.11%) |
Feb 05, 2020 | 152.89 | 154.03 | 152.66 | 153.29 | 22,639 | +0.56(+0.37%) |
Feb 04, 2020 | 152.67 | 153.45 | 152.50 | 152.72 | 25,338 | +1.78(+1.18%) |
Feb 03, 2020 | 150.28 | 151.34 | 150.22 | 150.95 | 139,072 | +2.32(+1.56%) |
Jan 31, 2020 | 149.96 | 149.96 | 148.57 | 148.62 | 5,678 | -1.62(-1.08%) |
Jan 30, 2020 | 150.06 | 150.54 | 149.57 | 150.25 | 4,721 | -0.88(-0.58%) |
Jan 29, 2020 | 151.00 | 151.90 | 151.00 | 151.13 | 3,870 | +0.38(+0.25%) |
Jan 28, 2020 | 149.83 | 150.98 | 149.83 | 150.75 | 9,004 | +1.06(+0.71%) |
Jan 27, 2020 | 147.78 | 150.25 | 147.47 | 149.69 | 7,947 | -0.22(-0.14%) |
Jan 24, 2020 | 152.37 | 152.37 | 149.69 | 149.91 | 7,821 | -2.95(-1.93%) |
Jan 23, 2020 | 152.60 | 152.93 | 151.86 | 152.86 | 6,849 | -0.69(-0.45%) |
Jan 22, 2020 | 153.60 | 154.03 | 153.26 | 153.55 | 15,393 | -0.06(-0.04%) |
Jan 21, 2020 | 152.78 | 154.14 | 152.78 | 153.62 | 20,279 | -0.01(-0.01%) |
Jan 17, 2020 | 154.53 | 154.53 | 153.62 | 153.62 | 7,499 | -0.62(-0.40%) |
Jan 16, 2020 | 154.16 | 154.66 | 153.68 | 154.24 | 48,226 | +0.47(+0.31%) |
Jan 15, 2020 | 153.07 | 153.88 | 153.07 | 153.77 | 7,364 | +1.87(+1.23%) |
Jan 14, 2020 | 149.46 | 151.90 | 149.46 | 151.90 | 3,282 | +2.34(+1.56%) |
Jan 13, 2020 | 149.44 | 149.56 | 148.47 | 149.56 | 7,539 | +0.70(+0.47%) |
Jan 10, 2020 | 148.59 | 149.45 | 148.59 | 148.86 | 6,213 | +0.40(+0.27%) |
Jan 09, 2020 | 147.64 | 148.83 | 147.64 | 148.46 | 7,663 | +0.69(+0.46%) |
Jan 08, 2020 | 147.76 | 148.53 | 147.43 | 147.77 | 8,448 | -0.29(-0.19%) |
Jan 07, 2020 | 148.03 | 148.31 | 147.44 | 148.06 | 17,710 | -0.40(-0.27%) |
Jan 06, 2020 | 147.31 | 148.46 | 147.28 | 148.46 | 5,846 | +0.18(+0.12%) |
Jan 03, 2020 | 148.19 | 149.13 | 147.48 | 148.28 | 1,821 | -1.61(-1.07%) |
Jan 02, 2020 | 149.69 | 149.89 | 148.51 | 149.89 | 7,814 | +0.43(+0.29%) |
Dec 31, 2019 | 148.44 | 149.47 | 148.42 | 149.46 | 5,999 | +0.63(+0.42%) |
Dec 30, 2019 | 149.89 | 149.89 | 148.83 | 148.83 | 4,879 | -1.17(-0.78%) |
Dec 27, 2019 | 150.24 | 150.24 | 149.81 | 150.00 | 8,356 | -0.32(-0.21%) |
Dec 26, 2019 | 150.41 | 150.99 | 150.18 | 150.32 | 4,786 | -0.65(-0.43%) |
Dec 24, 2019 | 151.21 | 151.21 | 150.22 | 150.97 | 3,856 | +0.23(+0.16%) |
Dec 23, 2019 | 150.57 | 150.94 | 149.83 | 150.74 | 6,648 | +0.97(+0.65%) |
Dec 20, 2019 | 148.52 | 149.87 | 148.52 | 149.77 | 10,928 | +1.68(+1.13%) |
Dec 19, 2019 | 147.13 | 148.34 | 147.13 | 148.09 | 93,535 | +1.37(+0.93%) |
Dec 18, 2019 | 146.54 | 146.72 | 145.99 | 146.72 | 18,556 | +0.28(+0.19%) |
Dec 17, 2019 | 146.55 | 146.65 | 145.70 | 146.44 | 29,878 | +0.63(+0.44%) |
Dec 16, 2019 | 145.54 | 146.32 | 145.54 | 145.80 | 193,651 | +1.29(+0.89%) |
Dec 13, 2019 | 144.68 | 145.26 | 143.83 | 144.51 | 16,446 | +0.06(+0.04%) |
Dec 12, 2019 | 143.41 | 144.72 | 143.41 | 144.46 | 7,266 | +1.40(+0.98%) |
Dec 11, 2019 | 143.63 | 143.78 | 143.06 | 143.06 | 7,660 | -0.05(-0.03%) |
Dec 10, 2019 | 142.80 | 143.26 | 142.58 | 143.11 | 8,352 | +0.50(+0.35%) |
Dec 09, 2019 | 142.80 | 143.03 | 142.41 | 142.60 | 12,998 | +0.17(+0.12%) |
Dec 06, 2019 | 142.71 | 143.12 | 142.44 | 142.44 | 16,016 | +0.87(+0.61%) |
Dec 05, 2019 | 142.04 | 142.04 | 140.84 | 141.57 | 6,803 | -0.34(-0.24%) |
Dec 04, 2019 | 141.20 | 142.18 | 140.76 | 141.91 | 21,666 | +1.58(+1.13%) |
Dec 03, 2019 | 139.73 | 140.37 | 139.20 | 140.33 | 12,074 | -0.01(-0.01%) |