Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 135.33 | 138.80 | 133.93 | 137.36 | 1,666,269 | -2.95(-2.10%) |
Feb 27, 2020 | 145.60 | 147.08 | 140.24 | 140.31 | 1,037,110 | -8.03(-5.41%) |
Feb 26, 2020 | 148.30 | 150.44 | 146.61 | 148.34 | 902,919 | +1.16(+0.79%) |
Feb 25, 2020 | 151.58 | 151.83 | 145.80 | 147.18 | 983,689 | -3.40(-2.25%) |
Feb 24, 2020 | 149.85 | 152.73 | 149.32 | 150.57 | 1,022,146 | -3.70(-2.40%) |
Feb 21, 2020 | 155.19 | 156.00 | 153.55 | 154.28 | 813,281 | -1.84(-1.18%) |
Feb 20, 2020 | 156.24 | 156.75 | 153.96 | 156.11 | 584,872 | -0.44(-0.28%) |
Feb 19, 2020 | 154.85 | 156.95 | 154.51 | 156.55 | 816,697 | +2.18(+1.41%) |
Feb 18, 2020 | 157.25 | 157.25 | 154.04 | 154.37 | 954,578 | -3.22(-2.04%) |
Feb 14, 2020 | 157.63 | 158.97 | 156.71 | 157.59 | 930,852 | +0.68(+0.43%) |
Feb 13, 2020 | 150.73 | 159.34 | 148.47 | 156.92 | 1,811,604 | +7.49(+5.01%) |
Feb 12, 2020 | 148.18 | 149.86 | 146.63 | 149.43 | 1,329,402 | +1.17(+0.79%) |
Feb 11, 2020 | 150.85 | 150.85 | 148.16 | 148.26 | 590,453 | -1.36(-0.91%) |
Feb 10, 2020 | 149.97 | 150.56 | 148.62 | 149.62 | 627,594 | -0.86(-0.57%) |
Feb 07, 2020 | 150.41 | 151.07 | 150.09 | 150.49 | 496,137 | -0.35(-0.23%) |
Feb 06, 2020 | 151.72 | 151.78 | 150.62 | 150.83 | 488,864 | +0.08(+0.05%) |
Feb 05, 2020 | 151.27 | 151.92 | 149.99 | 150.76 | 509,803 | +0.53(+0.35%) |
Feb 04, 2020 | 149.11 | 150.69 | 148.68 | 150.22 | 599,377 | +2.97(+2.02%) |
Feb 03, 2020 | 145.74 | 147.49 | 145.58 | 147.26 | 545,349 | +2.29(+1.58%) |
Jan 31, 2020 | 146.63 | 147.42 | 144.07 | 144.96 | 776,985 | -2.74(-1.85%) |
Jan 30, 2020 | 148.26 | 149.11 | 146.04 | 147.70 | 785,907 | -1.63(-1.09%) |
Jan 29, 2020 | 150.14 | 150.57 | 148.97 | 149.34 | 504,460 | -0.22(-0.15%) |
Jan 28, 2020 | 148.50 | 150.13 | 147.99 | 149.56 | 1,068,613 | +1.57(+1.06%) |
Jan 27, 2020 | 146.63 | 148.46 | 145.45 | 147.99 | 493,158 | -0.95(-0.64%) |
Jan 24, 2020 | 150.21 | 150.28 | 148.16 | 148.94 | 609,056 | -0.91(-0.61%) |
Jan 23, 2020 | 149.02 | 149.94 | 147.60 | 149.85 | 490,122 | +0.19(+0.13%) |
Jan 22, 2020 | 149.59 | 150.31 | 148.66 | 149.65 | 701,189 | +0.40(+0.27%) |
Jan 21, 2020 | 147.51 | 149.39 | 146.76 | 149.26 | 940,995 | +1.27(+0.86%) |
Jan 17, 2020 | 146.43 | 148.56 | 145.51 | 147.99 | 865,087 | +1.94(+1.33%) |
Jan 16, 2020 | 145.84 | 146.20 | 144.48 | 146.05 | 580,031 | +1.21(+0.83%) |
Jan 15, 2020 | 142.39 | 145.22 | 141.90 | 144.84 | 704,249 | +2.50(+1.76%) |
Jan 14, 2020 | 143.37 | 143.81 | 142.27 | 142.33 | 685,436 | -1.36(-0.95%) |
Jan 13, 2020 | 141.98 | 143.95 | 141.98 | 143.70 | 590,799 | +1.81(+1.27%) |
Jan 10, 2020 | 143.43 | 143.43 | 141.66 | 141.89 | 611,227 | -1.22(-0.85%) |
Jan 09, 2020 | 142.24 | 143.38 | 141.72 | 143.11 | 727,053 | +1.64(+1.16%) |
Jan 08, 2020 | 138.83 | 142.39 | 138.78 | 141.46 | 1,205,299 | +2.97(+2.14%) |
Jan 07, 2020 | 138.85 | 139.07 | 137.67 | 138.49 | 597,795 | -0.26(-0.19%) |
Jan 06, 2020 | 137.43 | 138.80 | 137.04 | 138.75 | 754,261 | +0.59(+0.43%) |
Jan 03, 2020 | 135.57 | 138.34 | 135.57 | 138.16 | 734,796 | +0.46(+0.34%) |
Jan 02, 2020 | 136.04 | 137.88 | 134.90 | 137.70 | 861,244 | +2.19(+1.62%) |
Dec 31, 2019 | 134.03 | 135.56 | 133.84 | 135.51 | 634,390 | +1.16(+0.86%) |
Dec 30, 2019 | 135.60 | 135.88 | 133.91 | 134.34 | 402,466 | -1.25(-0.92%) |
Dec 27, 2019 | 136.03 | 136.25 | 135.21 | 135.59 | 391,181 | +0.00(+0.00%) |
Dec 26, 2019 | 135.42 | 135.88 | 134.79 | 135.59 | 386,117 | +0.69(+0.51%) |
Dec 24, 2019 | 134.85 | 135.24 | 134.24 | 134.91 | 244,863 | +0.06(+0.04%) |
Dec 23, 2019 | 134.12 | 135.39 | 133.56 | 134.85 | 638,312 | +0.80(+0.60%) |
Dec 20, 2019 | 134.25 | 134.66 | 133.05 | 134.05 | 942,330 | +0.80(+0.60%) |
Dec 19, 2019 | 132.62 | 134.18 | 132.23 | 133.24 | 569,821 | +0.13(+0.09%) |
Dec 18, 2019 | 131.85 | 133.47 | 131.15 | 133.12 | 1,077,576 | +1.44(+1.09%) |
Dec 17, 2019 | 133.82 | 133.97 | 130.91 | 131.68 | 784,135 | -2.02(-1.51%) |
Dec 16, 2019 | 134.32 | 135.57 | 133.50 | 133.70 | 760,434 | -0.44(-0.33%) |
Dec 13, 2019 | 133.67 | 134.46 | 131.40 | 134.13 | 843,371 | +0.17(+0.12%) |
Dec 12, 2019 | 131.23 | 134.35 | 130.95 | 133.97 | 816,523 | +2.49(+1.90%) |
Dec 11, 2019 | 132.44 | 132.66 | 130.78 | 131.47 | 521,280 | -0.55(-0.42%) |
Dec 10, 2019 | 132.73 | 133.21 | 131.92 | 132.02 | 542,465 | -1.10(-0.83%) |
Dec 09, 2019 | 133.29 | 133.86 | 132.86 | 133.13 | 357,580 | -0.81(-0.61%) |
Dec 06, 2019 | 134.51 | 134.89 | 133.40 | 133.94 | 330,792 | +0.54(+0.41%) |
Dec 05, 2019 | 132.24 | 133.43 | 131.32 | 133.40 | 558,661 | +1.47(+1.11%) |
Dec 04, 2019 | 131.59 | 133.47 | 131.59 | 131.93 | 530,219 | +0.25(+0.19%) |
Dec 03, 2019 | 132.34 | 132.95 | 131.10 | 131.68 | 477,750 | -2.00(-1.50%) |