Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 135.24 | 136.55 | 131.41 | 133.99 | 4,105,333 | -4.69(-3.38%) |
Feb 27, 2020 | 144.35 | 146.06 | 138.63 | 138.69 | 3,375,776 | -7.32(-5.01%) |
Feb 26, 2020 | 146.19 | 147.95 | 144.94 | 146.00 | 2,548,698 | +0.76(+0.52%) |
Feb 25, 2020 | 148.06 | 148.50 | 144.64 | 145.25 | 2,708,262 | -3.03(-2.04%) |
Feb 24, 2020 | 148.62 | 150.28 | 147.57 | 148.28 | 2,077,237 | -3.01(-1.99%) |
Feb 21, 2020 | 150.27 | 151.56 | 150.27 | 151.29 | 1,372,341 | +0.55(+0.37%) |
Feb 20, 2020 | 151.28 | 151.51 | 150.30 | 150.73 | 2,452,177 | -0.98(-0.65%) |
Feb 19, 2020 | 151.46 | 151.88 | 150.21 | 151.71 | 1,570,603 | +0.66(+0.43%) |
Feb 18, 2020 | 151.91 | 152.22 | 150.67 | 151.06 | 1,478,583 | -0.98(-0.64%) |
Feb 14, 2020 | 152.13 | 152.66 | 150.64 | 152.04 | 1,348,961 | -0.25(-0.16%) |
Feb 13, 2020 | 151.28 | 152.66 | 150.82 | 152.29 | 1,745,529 | +0.87(+0.57%) |
Feb 12, 2020 | 152.23 | 153.15 | 151.26 | 151.42 | 1,271,335 | -0.23(-0.15%) |
Feb 11, 2020 | 150.77 | 151.85 | 149.97 | 151.65 | 1,860,134 | +0.73(+0.48%) |
Feb 10, 2020 | 150.37 | 150.93 | 149.67 | 150.92 | 1,635,509 | +0.57(+0.38%) |
Feb 07, 2020 | 150.24 | 152.01 | 149.89 | 150.35 | 2,065,276 | -0.45(-0.30%) |
Feb 06, 2020 | 153.37 | 154.97 | 150.40 | 150.80 | 3,285,694 | -1.95(-1.28%) |
Feb 05, 2020 | 148.08 | 152.81 | 145.38 | 152.75 | 3,376,382 | +10.19(+7.15%) |
Feb 04, 2020 | 142.84 | 143.87 | 142.42 | 142.56 | 2,035,505 | +0.99(+0.70%) |
Feb 03, 2020 | 140.95 | 143.06 | 140.70 | 141.57 | 1,982,806 | +1.15(+0.82%) |
Jan 31, 2020 | 141.90 | 142.75 | 139.74 | 140.42 | 2,528,640 | -1.99(-1.39%) |
Jan 30, 2020 | 138.69 | 142.53 | 138.64 | 142.41 | 1,371,482 | +3.00(+2.15%) |
Jan 29, 2020 | 140.03 | 140.67 | 139.31 | 139.41 | 1,370,526 | -0.06(-0.05%) |
Jan 28, 2020 | 139.39 | 140.86 | 139.27 | 139.47 | 1,857,851 | +0.54(+0.39%) |
Jan 27, 2020 | 139.50 | 140.32 | 138.94 | 138.94 | 1,258,912 | -1.51(-1.07%) |
Jan 24, 2020 | 140.38 | 141.49 | 140.06 | 140.44 | 1,598,016 | -0.07(-0.05%) |
Jan 23, 2020 | 140.63 | 141.30 | 137.74 | 140.51 | 2,721,115 | -1.61(-1.13%) |
Jan 22, 2020 | 141.40 | 142.19 | 141.09 | 142.12 | 1,188,487 | +1.01(+0.71%) |
Jan 21, 2020 | 141.36 | 141.94 | 140.51 | 141.12 | 1,544,521 | -0.88(-0.62%) |
Jan 17, 2020 | 141.03 | 142.41 | 140.99 | 141.99 | 2,174,704 | +0.95(+0.67%) |
Jan 16, 2020 | 140.08 | 141.47 | 139.85 | 141.04 | 1,192,612 | +1.27(+0.91%) |
Jan 15, 2020 | 138.81 | 139.94 | 138.08 | 139.78 | 1,480,565 | +0.49(+0.35%) |
Jan 14, 2020 | 138.94 | 140.26 | 138.84 | 139.29 | 1,526,789 | -0.13(-0.09%) |
Jan 13, 2020 | 139.31 | 139.71 | 138.15 | 139.42 | 1,810,061 | -0.08(-0.06%) |
Jan 10, 2020 | 141.87 | 142.70 | 138.69 | 139.50 | 2,557,540 | -2.74(-1.92%) |
Jan 09, 2020 | 141.83 | 142.33 | 140.89 | 142.23 | 1,944,885 | +1.00(+0.71%) |
Jan 08, 2020 | 142.00 | 143.02 | 141.05 | 141.24 | 2,279,760 | -0.97(-0.68%) |
Jan 07, 2020 | 142.39 | 143.54 | 141.95 | 142.21 | 1,631,149 | -2.90(-2.00%) |
Jan 06, 2020 | 143.51 | 145.13 | 143.21 | 145.11 | 1,387,337 | +1.18(+0.82%) |
Jan 03, 2020 | 142.98 | 144.13 | 142.40 | 143.92 | 1,272,762 | -0.22(-0.15%) |
Jan 02, 2020 | 143.99 | 144.15 | 142.61 | 144.15 | 2,205,614 | +0.33(+0.23%) |
Dec 31, 2019 | 143.32 | 144.01 | 143.11 | 143.81 | 1,207,712 | +0.32(+0.23%) |
Dec 30, 2019 | 144.13 | 144.13 | 143.06 | 143.49 | 733,113 | -0.47(-0.33%) |
Dec 27, 2019 | 143.18 | 144.06 | 143.05 | 143.96 | 977,816 | +0.99(+0.69%) |
Dec 26, 2019 | 142.54 | 143.27 | 142.40 | 142.97 | 1,130,829 | +0.75(+0.53%) |
Dec 24, 2019 | 142.45 | 142.72 | 142.07 | 142.22 | 614,463 | -0.24(-0.17%) |
Dec 23, 2019 | 143.72 | 143.91 | 141.70 | 142.47 | 1,480,082 | -1.24(-0.86%) |
Dec 20, 2019 | 143.83 | 145.03 | 143.03 | 143.70 | 2,763,948 | +0.96(+0.67%) |
Dec 19, 2019 | 141.99 | 142.79 | 141.43 | 142.74 | 2,941,254 | +0.59(+0.42%) |
Dec 18, 2019 | 143.43 | 143.77 | 141.30 | 142.15 | 2,091,221 | -1.46(-1.02%) |
Dec 17, 2019 | 142.87 | 143.87 | 142.78 | 143.61 | 1,853,180 | +0.62(+0.43%) |
Dec 16, 2019 | 142.73 | 143.28 | 142.49 | 143.00 | 1,665,143 | +0.82(+0.58%) |
Dec 13, 2019 | 140.88 | 142.44 | 140.74 | 142.18 | 1,205,006 | +0.88(+0.62%) |
Dec 12, 2019 | 139.59 | 141.56 | 139.04 | 141.30 | 1,230,622 | +1.57(+1.13%) |
Dec 11, 2019 | 140.04 | 140.75 | 139.45 | 139.72 | 1,305,728 | -0.91(-0.65%) |
Dec 10, 2019 | 140.65 | 140.93 | 140.12 | 140.63 | 1,381,593 | -0.04(-0.03%) |
Dec 09, 2019 | 139.99 | 141.16 | 139.44 | 140.67 | 1,942,617 | +0.73(+0.53%) |
Dec 06, 2019 | 139.25 | 140.21 | 138.18 | 139.94 | 1,306,049 | +1.76(+1.27%) |
Dec 05, 2019 | 138.77 | 138.98 | 137.38 | 138.18 | 1,377,780 | -0.71(-0.51%) |
Dec 04, 2019 | 137.38 | 139.31 | 137.00 | 138.89 | 1,564,801 | +1.54(+1.12%) |
Dec 03, 2019 | 136.88 | 138.59 | 136.00 | 137.34 | 1,636,286 | -0.37(-0.27%) |