Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 134.29 | 135.01 | 131.32 | 135.01 | 20,465 | -2.18(-1.59%) |
Feb 27, 2020 | 140.24 | 142.44 | 137.19 | 137.19 | 15,796 | -4.94(-3.47%) |
Feb 26, 2020 | 143.65 | 144.84 | 141.95 | 142.13 | 19,853 | -0.87(-0.61%) |
Feb 25, 2020 | 146.37 | 146.38 | 142.42 | 143.00 | 12,007 | -2.46(-1.69%) |
Feb 24, 2020 | 146.11 | 146.99 | 144.85 | 145.46 | 9,157 | -3.82(-2.56%) |
Feb 21, 2020 | 148.89 | 149.41 | 148.42 | 149.28 | 3,000 | +0.22(+0.14%) |
Feb 20, 2020 | 149.45 | 149.52 | 148.03 | 149.06 | 9,747 | -0.21(-0.14%) |
Feb 19, 2020 | 149.96 | 149.96 | 149.27 | 149.27 | 3,654 | -0.32(-0.21%) |
Feb 18, 2020 | 150.38 | 150.38 | 149.37 | 149.58 | 5,820 | -0.85(-0.56%) |
Feb 14, 2020 | 150.88 | 150.88 | 149.99 | 150.43 | 3,535 | +0.17(+0.11%) |
Feb 13, 2020 | 150.96 | 151.04 | 150.26 | 150.26 | 21,426 | -1.46(-0.96%) |
Feb 12, 2020 | 153.42 | 153.42 | 151.72 | 151.72 | 5,163 | -1.32(-0.86%) |
Feb 11, 2020 | 153.76 | 153.76 | 152.78 | 153.04 | 3,497 | +0.00(+0.00%) |
Feb 10, 2020 | 151.81 | 153.04 | 151.81 | 153.04 | 22,757 | +1.04(+0.68%) |
Feb 07, 2020 | 153.03 | 153.03 | 151.69 | 152.00 | 2,250 | -1.44(-0.94%) |
Feb 06, 2020 | 154.10 | 154.10 | 153.11 | 153.44 | 5,796 | +0.17(+0.11%) |
Feb 05, 2020 | 152.87 | 154.01 | 152.65 | 153.27 | 22,641 | +0.56(+0.37%) |
Feb 04, 2020 | 152.65 | 153.43 | 152.48 | 152.71 | 25,341 | +1.78(+1.18%) |
Feb 03, 2020 | 150.26 | 151.32 | 150.20 | 150.93 | 139,088 | +2.32(+1.56%) |
Jan 31, 2020 | 149.94 | 149.94 | 148.55 | 148.60 | 5,678 | -1.62(-1.08%) |
Jan 30, 2020 | 150.04 | 150.53 | 149.56 | 150.23 | 4,722 | -0.88(-0.58%) |
Jan 29, 2020 | 150.98 | 151.88 | 150.98 | 151.11 | 3,871 | +0.38(+0.25%) |
Jan 28, 2020 | 149.81 | 150.97 | 149.81 | 150.74 | 9,006 | +1.06(+0.71%) |
Jan 27, 2020 | 147.76 | 150.23 | 147.46 | 149.68 | 7,948 | -0.22(-0.14%) |
Jan 24, 2020 | 152.35 | 152.35 | 149.67 | 149.89 | 7,821 | -2.95(-1.93%) |
Jan 23, 2020 | 152.58 | 152.91 | 151.84 | 152.84 | 6,850 | -0.69(-0.45%) |
Jan 22, 2020 | 153.58 | 154.02 | 153.24 | 153.53 | 15,395 | -0.06(-0.04%) |
Jan 21, 2020 | 152.77 | 154.12 | 152.77 | 153.60 | 20,281 | -0.01(-0.01%) |
Jan 17, 2020 | 154.51 | 154.51 | 153.61 | 153.61 | 7,500 | -0.62(-0.40%) |
Jan 16, 2020 | 154.14 | 154.64 | 153.66 | 154.22 | 48,232 | +0.47(+0.31%) |
Jan 15, 2020 | 153.06 | 153.87 | 153.06 | 153.75 | 7,365 | +1.87(+1.23%) |
Jan 14, 2020 | 149.44 | 151.88 | 149.44 | 151.88 | 3,283 | +2.34(+1.56%) |
Jan 13, 2020 | 149.43 | 149.54 | 148.46 | 149.54 | 7,540 | +0.70(+0.47%) |
Jan 10, 2020 | 148.58 | 149.44 | 148.58 | 148.84 | 6,214 | +0.40(+0.27%) |
Jan 09, 2020 | 147.62 | 148.81 | 147.62 | 148.44 | 7,664 | +0.69(+0.46%) |
Jan 08, 2020 | 147.75 | 148.51 | 147.41 | 147.76 | 8,449 | -0.29(-0.19%) |
Jan 07, 2020 | 148.01 | 148.29 | 147.42 | 148.04 | 17,713 | -0.40(-0.27%) |
Jan 06, 2020 | 147.29 | 148.44 | 147.26 | 148.44 | 5,847 | +0.18(+0.12%) |
Jan 03, 2020 | 148.18 | 149.12 | 147.46 | 148.27 | 1,821 | -1.61(-1.07%) |
Jan 02, 2020 | 149.68 | 149.87 | 148.49 | 149.87 | 7,815 | +0.43(+0.29%) |
Dec 31, 2019 | 148.43 | 149.45 | 148.40 | 149.44 | 6,000 | +0.63(+0.42%) |
Dec 30, 2019 | 149.87 | 149.87 | 148.81 | 148.81 | 4,879 | -1.17(-0.78%) |
Dec 27, 2019 | 150.22 | 150.22 | 149.79 | 149.99 | 8,357 | -0.32(-0.21%) |
Dec 26, 2019 | 150.40 | 150.97 | 150.16 | 150.30 | 4,787 | -0.65(-0.43%) |
Dec 24, 2019 | 151.19 | 151.19 | 150.20 | 150.95 | 3,857 | +0.23(+0.16%) |
Dec 23, 2019 | 150.55 | 150.92 | 149.81 | 150.72 | 6,649 | +0.97(+0.65%) |
Dec 20, 2019 | 148.50 | 149.85 | 148.50 | 149.75 | 10,929 | +1.68(+1.13%) |
Dec 19, 2019 | 147.11 | 148.32 | 147.11 | 148.07 | 93,546 | +1.37(+0.93%) |
Dec 18, 2019 | 146.52 | 146.71 | 145.97 | 146.70 | 18,558 | +0.28(+0.19%) |
Dec 17, 2019 | 146.53 | 146.63 | 145.68 | 146.42 | 29,882 | +0.63(+0.44%) |
Dec 16, 2019 | 145.52 | 146.30 | 145.52 | 145.78 | 193,674 | +1.29(+0.89%) |
Dec 13, 2019 | 144.66 | 145.25 | 143.81 | 144.49 | 16,448 | +0.06(+0.04%) |
Dec 12, 2019 | 143.40 | 144.70 | 143.40 | 144.44 | 7,267 | +1.40(+0.98%) |
Dec 11, 2019 | 143.61 | 143.76 | 143.04 | 143.04 | 7,660 | -0.05(-0.03%) |
Dec 10, 2019 | 142.78 | 143.25 | 142.56 | 143.09 | 8,353 | +0.50(+0.35%) |
Dec 09, 2019 | 142.78 | 143.01 | 142.39 | 142.59 | 12,999 | +0.17(+0.12%) |
Dec 06, 2019 | 142.69 | 143.11 | 142.42 | 142.42 | 16,018 | +0.87(+0.61%) |
Dec 05, 2019 | 142.03 | 142.03 | 140.83 | 141.55 | 6,804 | -0.34(-0.24%) |
Dec 04, 2019 | 141.18 | 142.16 | 140.75 | 141.90 | 21,669 | +1.58(+1.13%) |
Dec 03, 2019 | 139.71 | 140.35 | 139.18 | 140.32 | 12,076 | -0.01(-0.01%) |