Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 151.49 | 151.68 | 136.99 | 140.14 | 5,347,772 | -8.16(-5.50%) |
Feb 27, 2020 | 149.44 | 153.11 | 147.98 | 148.30 | 4,899,308 | +0.59(+0.40%) |
Feb 26, 2020 | 147.61 | 148.50 | 146.38 | 147.71 | 3,246,267 | +0.16(+0.11%) |
Feb 25, 2020 | 147.39 | 149.21 | 146.51 | 147.55 | 2,675,144 | +0.58(+0.39%) |
Feb 24, 2020 | 145.83 | 147.91 | 145.67 | 146.97 | 2,380,287 | +2.24(+1.55%) |
Feb 21, 2020 | 143.90 | 145.28 | 143.90 | 144.73 | 903,789 | +0.41(+0.29%) |
Feb 20, 2020 | 144.81 | 145.02 | 143.81 | 144.32 | 765,562 | -0.59(-0.41%) |
Feb 19, 2020 | 145.05 | 145.68 | 144.26 | 144.91 | 696,415 | +0.02(+0.01%) |
Feb 18, 2020 | 145.28 | 145.36 | 144.04 | 144.89 | 714,529 | -0.01(-0.01%) |
Feb 14, 2020 | 145.04 | 145.13 | 144.34 | 144.90 | 824,501 | +0.05(+0.04%) |
Feb 13, 2020 | 144.68 | 145.16 | 144.00 | 144.84 | 896,133 | +0.47(+0.33%) |
Feb 12, 2020 | 144.38 | 144.44 | 143.01 | 144.37 | 1,192,409 | -0.47(-0.32%) |
Feb 11, 2020 | 147.24 | 147.47 | 144.75 | 144.84 | 1,011,382 | -2.55(-1.73%) |
Feb 10, 2020 | 146.68 | 148.53 | 146.18 | 147.39 | 896,036 | +1.26(+0.86%) |
Feb 07, 2020 | 145.11 | 146.41 | 143.74 | 146.13 | 1,142,562 | +1.02(+0.70%) |
Feb 06, 2020 | 145.95 | 147.15 | 145.00 | 145.11 | 1,252,512 | -0.24(-0.16%) |
Feb 05, 2020 | 143.54 | 145.87 | 143.53 | 145.35 | 2,139,879 | +1.51(+1.05%) |
Feb 04, 2020 | 139.58 | 145.05 | 139.32 | 143.83 | 3,607,127 | +6.84(+4.99%) |
Feb 03, 2020 | 138.59 | 139.64 | 136.15 | 137.00 | 1,905,690 | -1.29(-0.93%) |
Jan 31, 2020 | 137.71 | 139.11 | 137.58 | 138.29 | 2,013,135 | +1.27(+0.93%) |
Jan 30, 2020 | 137.17 | 137.48 | 136.14 | 137.01 | 1,037,523 | +0.57(+0.42%) |
Jan 29, 2020 | 137.14 | 137.71 | 136.39 | 136.44 | 977,794 | -0.76(-0.55%) |
Jan 28, 2020 | 139.92 | 140.18 | 137.19 | 137.20 | 1,188,052 | -2.49(-1.78%) |
Jan 27, 2020 | 140.08 | 141.62 | 139.69 | 139.69 | 2,864,288 | +1.47(+1.06%) |
Jan 24, 2020 | 139.72 | 140.56 | 137.67 | 138.22 | 961,693 | -0.69(-0.50%) |
Jan 23, 2020 | 139.40 | 140.73 | 138.45 | 138.91 | 793,790 | -0.49(-0.35%) |
Jan 22, 2020 | 139.28 | 139.87 | 138.86 | 139.40 | 879,943 | +0.46(+0.33%) |
Jan 21, 2020 | 137.71 | 138.98 | 136.70 | 138.93 | 1,204,357 | +1.22(+0.89%) |
Jan 17, 2020 | 137.30 | 137.91 | 136.87 | 137.71 | 822,673 | +0.50(+0.36%) |
Jan 16, 2020 | 137.00 | 137.86 | 136.95 | 137.21 | 560,566 | +0.40(+0.29%) |
Jan 15, 2020 | 136.44 | 137.57 | 136.28 | 136.81 | 709,058 | +0.37(+0.27%) |
Jan 14, 2020 | 135.99 | 136.51 | 135.35 | 136.44 | 1,335,920 | +0.04(+0.03%) |
Jan 13, 2020 | 134.28 | 136.45 | 133.91 | 136.40 | 1,219,507 | +2.21(+1.65%) |
Jan 10, 2020 | 133.34 | 134.55 | 133.01 | 134.19 | 599,484 | +0.76(+0.57%) |
Jan 09, 2020 | 132.94 | 133.62 | 132.49 | 133.43 | 578,229 | +0.72(+0.55%) |
Jan 08, 2020 | 132.54 | 133.90 | 131.82 | 132.71 | 1,032,035 | +0.39(+0.30%) |
Jan 07, 2020 | 133.77 | 133.86 | 132.31 | 132.31 | 1,372,167 | -1.62(-1.21%) |
Jan 06, 2020 | 133.67 | 134.42 | 132.99 | 133.93 | 995,504 | +0.40(+0.30%) |
Jan 03, 2020 | 133.23 | 134.38 | 132.07 | 133.53 | 927,339 | +0.26(+0.20%) |
Jan 02, 2020 | 133.94 | 133.97 | 132.34 | 133.27 | 1,480,051 | -0.81(-0.61%) |
Dec 31, 2019 | 133.37 | 134.13 | 133.07 | 134.08 | 763,698 | +0.58(+0.43%) |
Dec 30, 2019 | 133.68 | 134.00 | 132.87 | 133.50 | 504,708 | -0.57(-0.42%) |
Dec 27, 2019 | 133.61 | 134.11 | 133.28 | 134.07 | 512,567 | +0.51(+0.39%) |
Dec 26, 2019 | 133.35 | 133.56 | 132.72 | 133.56 | 697,854 | +0.40(+0.30%) |
Dec 24, 2019 | 132.66 | 133.16 | 132.24 | 133.15 | 235,785 | +0.12(+0.09%) |
Dec 23, 2019 | 133.88 | 134.09 | 132.49 | 133.03 | 959,296 | -0.28(-0.21%) |
Dec 20, 2019 | 133.23 | 134.17 | 132.64 | 133.31 | 2,075,463 | +1.03(+0.78%) |
Dec 19, 2019 | 130.81 | 132.35 | 130.55 | 132.28 | 626,579 | +1.45(+1.11%) |
Dec 18, 2019 | 131.00 | 131.25 | 130.03 | 130.83 | 1,181,388 | -0.23(-0.17%) |
Dec 17, 2019 | 132.08 | 132.10 | 131.04 | 131.06 | 1,151,940 | -1.32(-1.00%) |
Dec 16, 2019 | 132.78 | 133.46 | 132.17 | 132.38 | 1,095,429 | -0.10(-0.07%) |
Dec 13, 2019 | 132.41 | 132.98 | 131.60 | 132.47 | 1,065,329 | -0.49(-0.37%) |
Dec 12, 2019 | 133.29 | 133.61 | 132.50 | 132.96 | 1,176,107 | +0.11(+0.09%) |
Dec 11, 2019 | 133.16 | 133.94 | 132.74 | 132.85 | 784,914 | -0.26(-0.20%) |
Dec 10, 2019 | 133.29 | 134.00 | 132.41 | 133.11 | 1,395,965 | -0.28(-0.21%) |
Dec 09, 2019 | 132.52 | 133.72 | 131.97 | 133.39 | 1,385,237 | +0.78(+0.59%) |
Dec 06, 2019 | 132.15 | 133.67 | 131.49 | 132.61 | 1,354,479 | +0.94(+0.71%) |
Dec 05, 2019 | 130.90 | 131.88 | 130.55 | 131.68 | 1,161,139 | +0.43(+0.33%) |
Dec 04, 2019 | 128.57 | 131.28 | 128.57 | 131.25 | 804,626 | +2.05(+1.59%) |
Dec 03, 2019 | 129.80 | 129.89 | 128.11 | 129.20 | 1,201,173 | -0.86(-0.66%) |