Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 148.29 | 148.75 | 140.50 | 143.12 | 4,052,469 | -7.01(-4.67%) |
Feb 27, 2020 | 153.45 | 154.74 | 149.92 | 150.12 | 3,775,817 | -4.77(-3.08%) |
Feb 26, 2020 | 154.31 | 156.63 | 153.51 | 154.90 | 2,233,698 | +1.11(+0.72%) |
Feb 25, 2020 | 157.75 | 158.92 | 153.35 | 153.78 | 2,453,149 | -3.20(-2.04%) |
Feb 24, 2020 | 155.72 | 158.55 | 155.72 | 156.98 | 2,396,697 | -1.92(-1.21%) |
Feb 21, 2020 | 157.96 | 159.06 | 157.14 | 158.91 | 1,528,130 | +1.09(+0.69%) |
Feb 20, 2020 | 155.96 | 158.09 | 155.36 | 157.81 | 1,156,896 | +1.85(+1.18%) |
Feb 19, 2020 | 154.28 | 156.52 | 153.85 | 155.96 | 1,599,394 | +1.98(+1.29%) |
Feb 18, 2020 | 150.74 | 154.59 | 150.21 | 153.98 | 1,684,639 | +3.50(+2.33%) |
Feb 14, 2020 | 151.70 | 152.47 | 149.94 | 150.48 | 1,505,971 | -1.73(-1.14%) |
Feb 13, 2020 | 150.86 | 152.58 | 150.23 | 152.21 | 1,033,489 | +1.13(+0.75%) |
Feb 12, 2020 | 149.02 | 151.34 | 148.19 | 151.08 | 1,148,396 | +2.58(+1.74%) |
Feb 11, 2020 | 148.75 | 149.17 | 148.09 | 148.50 | 962,651 | +0.34(+0.23%) |
Feb 10, 2020 | 146.72 | 148.21 | 146.48 | 148.15 | 1,157,802 | +0.59(+0.40%) |
Feb 07, 2020 | 147.88 | 148.32 | 146.66 | 147.56 | 855,274 | -0.48(-0.32%) |
Feb 06, 2020 | 150.22 | 150.42 | 147.77 | 148.04 | 1,174,701 | -1.70(-1.14%) |
Feb 05, 2020 | 149.12 | 150.22 | 148.98 | 149.74 | 1,089,519 | +1.21(+0.81%) |
Feb 04, 2020 | 148.46 | 150.09 | 148.19 | 148.53 | 1,501,270 | +1.16(+0.79%) |
Feb 03, 2020 | 146.91 | 149.63 | 146.64 | 147.37 | 1,165,495 | +1.29(+0.89%) |
Jan 31, 2020 | 149.53 | 149.77 | 145.60 | 146.08 | 2,074,018 | -3.41(-2.28%) |
Jan 30, 2020 | 147.55 | 149.50 | 146.99 | 149.49 | 1,604,786 | +1.18(+0.80%) |
Jan 29, 2020 | 149.50 | 149.91 | 148.27 | 148.31 | 756,112 | -0.87(-0.58%) |
Jan 28, 2020 | 148.94 | 150.11 | 148.42 | 149.17 | 1,174,090 | +0.76(+0.51%) |
Jan 27, 2020 | 145.79 | 149.40 | 145.33 | 148.41 | 1,617,122 | +1.45(+0.98%) |
Jan 24, 2020 | 147.52 | 147.59 | 146.08 | 146.96 | 1,103,433 | -0.76(-0.52%) |
Jan 23, 2020 | 146.50 | 148.08 | 146.05 | 147.73 | 1,347,581 | +0.61(+0.41%) |
Jan 22, 2020 | 150.40 | 150.75 | 146.82 | 147.12 | 1,530,833 | -2.89(-1.93%) |
Jan 21, 2020 | 149.83 | 151.12 | 149.72 | 150.01 | 1,439,797 | -0.43(-0.29%) |
Jan 17, 2020 | 151.05 | 152.74 | 150.00 | 150.44 | 1,561,421 | -0.27(-0.18%) |
Jan 16, 2020 | 150.00 | 150.95 | 149.42 | 150.71 | 1,546,432 | +1.60(+1.07%) |
Jan 15, 2020 | 147.92 | 149.82 | 147.79 | 149.11 | 2,770,446 | -1.32(-0.88%) |
Jan 14, 2020 | 147.66 | 151.36 | 147.66 | 150.43 | 2,979,528 | +3.68(+2.50%) |
Jan 13, 2020 | 144.70 | 147.43 | 144.19 | 146.75 | 2,112,806 | +0.86(+0.59%) |
Jan 10, 2020 | 145.85 | 146.75 | 145.20 | 145.90 | 2,885,814 | +0.61(+0.42%) |
Jan 09, 2020 | 144.54 | 146.41 | 144.53 | 145.29 | 2,974,787 | +0.98(+0.68%) |
Jan 08, 2020 | 144.74 | 145.34 | 143.91 | 144.31 | 3,369,456 | -0.63(-0.43%) |
Jan 07, 2020 | 146.82 | 147.36 | 144.87 | 144.94 | 2,987,586 | -2.22(-1.51%) |
Jan 06, 2020 | 147.03 | 147.33 | 144.83 | 147.15 | 2,410,796 | -0.50(-0.34%) |
Jan 03, 2020 | 147.57 | 148.58 | 146.97 | 147.66 | 1,805,211 | -1.09(-0.73%) |
Jan 02, 2020 | 149.14 | 149.30 | 147.52 | 148.75 | 2,018,963 | +0.53(+0.36%) |
Dec 31, 2019 | 149.35 | 149.62 | 147.51 | 148.22 | 1,154,645 | -1.30(-0.87%) |
Dec 30, 2019 | 148.38 | 150.32 | 147.65 | 149.52 | 1,421,077 | +0.67(+0.45%) |
Dec 27, 2019 | 147.75 | 148.95 | 147.52 | 148.86 | 1,025,415 | +1.27(+0.86%) |
Dec 26, 2019 | 148.45 | 148.45 | 146.53 | 147.58 | 1,053,702 | -0.89(-0.60%) |
Dec 24, 2019 | 148.04 | 148.81 | 147.53 | 148.48 | 526,809 | +1.03(+0.70%) |
Dec 23, 2019 | 149.22 | 149.34 | 147.29 | 147.44 | 1,333,122 | -1.47(-0.99%) |
Dec 20, 2019 | 149.99 | 150.25 | 148.67 | 148.91 | 2,837,047 | -0.28(-0.19%) |
Dec 19, 2019 | 147.73 | 149.28 | 147.24 | 149.19 | 2,492,038 | +1.61(+1.09%) |
Dec 18, 2019 | 147.99 | 148.05 | 146.88 | 147.57 | 2,020,029 | +0.11(+0.08%) |
Dec 17, 2019 | 145.75 | 147.90 | 145.51 | 147.46 | 2,266,442 | +2.29(+1.58%) |
Dec 16, 2019 | 147.14 | 147.44 | 144.95 | 145.17 | 2,601,351 | -1.77(-1.20%) |
Dec 13, 2019 | 147.35 | 147.53 | 145.34 | 146.94 | 2,361,066 | -0.90(-0.61%) |
Dec 12, 2019 | 146.49 | 148.51 | 146.46 | 147.84 | 1,994,532 | +1.02(+0.69%) |
Dec 11, 2019 | 146.55 | 147.14 | 146.21 | 146.82 | 2,021,764 | +0.13(+0.09%) |
Dec 10, 2019 | 146.70 | 147.80 | 146.23 | 146.69 | 1,975,839 | -0.43(-0.29%) |
Dec 09, 2019 | 146.59 | 147.80 | 145.58 | 147.12 | 2,609,891 | +0.09(+0.06%) |
Dec 06, 2019 | 148.15 | 148.71 | 146.15 | 147.02 | 3,357,858 | -0.36(-0.25%) |
Dec 05, 2019 | 147.82 | 148.29 | 144.44 | 147.38 | 6,010,981 | +1.47(+1.01%) |
Dec 04, 2019 | 146.94 | 147.98 | 145.56 | 145.91 | 3,799,361 | +0.52(+0.36%) |
Dec 03, 2019 | 145.78 | 146.36 | 145.11 | 145.39 | 5,094,743 | -1.60(-1.09%) |