Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.67 | 144.28 | 135.12 | 141.97 | 2,466,600 | -2.46(-1.70%) |
Feb 27, 2020 | 143.98 | 149.00 | 141.82 | 144.43 | 1,920,964 | -3.06(-2.07%) |
Feb 26, 2020 | 150.21 | 152.65 | 146.06 | 147.49 | 1,502,747 | -2.47(-1.65%) |
Feb 25, 2020 | 155.49 | 156.06 | 148.05 | 149.96 | 1,501,410 | -4.06(-2.64%) |
Feb 24, 2020 | 151.45 | 156.03 | 151.45 | 154.02 | 1,233,033 | -5.80(-3.63%) |
Feb 21, 2020 | 164.19 | 164.23 | 158.12 | 159.82 | 1,013,400 | -5.15(-3.12%) |
Feb 20, 2020 | 163.89 | 166.21 | 161.72 | 164.97 | 1,260,702 | +1.08(+0.66%) |
Feb 19, 2020 | 164.19 | 167.97 | 163.42 | 163.89 | 1,565,047 | +1.87(+1.15%) |
Feb 18, 2020 | 159.65 | 162.42 | 159.06 | 162.02 | 1,664,209 | +3.15(+1.98%) |
Feb 14, 2020 | 155.85 | 159.78 | 155.30 | 158.87 | 1,050,300 | +4.92(+3.20%) |
Feb 13, 2020 | 153.40 | 155.97 | 152.81 | 153.95 | 695,270 | -0.52(-0.34%) |
Feb 12, 2020 | 154.30 | 156.28 | 152.19 | 154.47 | 760,524 | +0.45(+0.29%) |
Feb 11, 2020 | 155.14 | 155.55 | 152.62 | 154.02 | 826,551 | +0.59(+0.38%) |
Feb 10, 2020 | 151.63 | 153.46 | 151.16 | 153.43 | 978,081 | +1.80(+1.19%) |
Feb 07, 2020 | 150.80 | 154.16 | 149.58 | 151.63 | 755,500 | +0.52(+0.34%) |
Feb 06, 2020 | 151.90 | 152.57 | 149.00 | 151.11 | 912,419 | -0.39(-0.26%) |
Feb 05, 2020 | 155.75 | 156.32 | 150.59 | 151.50 | 1,210,104 | -2.78(-1.80%) |
Feb 04, 2020 | 150.52 | 155.01 | 149.77 | 154.28 | 1,305,906 | +5.69(+3.83%) |
Feb 03, 2020 | 147.51 | 148.95 | 146.00 | 148.59 | 736,969 | +1.98(+1.35%) |
Jan 31, 2020 | 149.53 | 150.04 | 145.42 | 146.61 | 1,266,400 | -3.64(-2.42%) |
Jan 30, 2020 | 144.55 | 150.38 | 144.35 | 150.25 | 1,502,759 | +4.83(+3.32%) |
Jan 29, 2020 | 146.43 | 146.72 | 143.65 | 145.42 | 1,129,119 | -0.07(-0.05%) |
Jan 28, 2020 | 142.40 | 145.87 | 141.83 | 145.49 | 937,136 | +3.71(+2.62%) |
Jan 27, 2020 | 141.80 | 143.42 | 140.90 | 141.78 | 1,354,077 | -3.41(-2.35%) |
Jan 24, 2020 | 147.00 | 149.90 | 145.05 | 145.19 | 1,023,800 | -0.38(-0.26%) |
Jan 23, 2020 | 146.04 | 146.63 | 144.77 | 145.57 | 1,038,465 | -0.12(-0.08%) |
Jan 22, 2020 | 146.37 | 147.00 | 144.90 | 145.69 | 1,270,008 | -0.40(-0.27%) |
Jan 21, 2020 | 147.80 | 149.42 | 145.89 | 146.09 | 1,021,905 | -1.98(-1.34%) |
Jan 17, 2020 | 147.90 | 148.97 | 147.12 | 148.07 | 1,007,500 | +0.75(+0.51%) |
Jan 16, 2020 | 146.21 | 147.60 | 145.07 | 147.32 | 1,114,116 | +2.89(+2.00%) |
Jan 15, 2020 | 147.55 | 148.53 | 144.07 | 144.43 | 1,257,719 | -3.35(-2.27%) |
Jan 14, 2020 | 149.22 | 150.20 | 147.66 | 147.78 | 1,302,854 | -0.88(-0.59%) |
Jan 13, 2020 | 148.69 | 150.33 | 147.70 | 148.66 | 1,554,440 | +3.15(+2.16%) |
Jan 10, 2020 | 146.72 | 147.32 | 144.86 | 145.51 | 1,248,300 | -0.21(-0.14%) |
Jan 09, 2020 | 142.50 | 146.23 | 142.37 | 145.72 | 1,759,573 | +4.02(+2.84%) |
Jan 08, 2020 | 139.47 | 142.23 | 138.95 | 141.70 | 1,926,103 | +2.50(+1.80%) |
Jan 07, 2020 | 143.29 | 143.63 | 139.13 | 139.20 | 2,088,743 | -5.00(-3.47%) |
Jan 06, 2020 | 141.49 | 144.33 | 140.59 | 144.20 | 1,306,479 | +1.69(+1.19%) |
Jan 03, 2020 | 141.13 | 143.10 | 140.85 | 142.51 | 849,200 | -0.89(-0.62%) |
Jan 02, 2020 | 142.00 | 144.49 | 141.44 | 143.40 | 1,269,694 | +2.74(+1.95%) |
Dec 31, 2019 | 140.12 | 142.25 | 140.08 | 140.66 | 1,174,600 | -0.25(-0.18%) |
Dec 30, 2019 | 140.75 | 141.22 | 138.30 | 140.91 | 1,225,966 | +0.26(+0.18%) |
Dec 27, 2019 | 142.00 | 142.55 | 140.39 | 140.65 | 715,800 | -1.30(-0.92%) |
Dec 26, 2019 | 142.50 | 143.21 | 141.30 | 141.95 | 502,341 | +0.28(+0.20%) |
Dec 24, 2019 | 142.39 | 142.71 | 140.48 | 141.67 | 498,800 | -1.42(-0.99%) |
Dec 23, 2019 | 141.00 | 144.13 | 141.00 | 143.09 | 889,253 | +1.22(+0.86%) |
Dec 20, 2019 | 139.64 | 142.86 | 139.64 | 141.87 | 2,223,400 | +2.10(+1.50%) |
Dec 19, 2019 | 144.57 | 144.88 | 138.38 | 139.77 | 3,049,758 | -4.76(-3.29%) |
Dec 18, 2019 | 145.36 | 146.39 | 144.35 | 144.53 | 898,681 | -0.10(-0.07%) |
Dec 17, 2019 | 148.33 | 148.33 | 143.93 | 144.63 | 1,438,011 | -3.04(-2.06%) |
Dec 16, 2019 | 146.76 | 148.49 | 146.15 | 147.67 | 1,097,216 | +1.57(+1.07%) |
Dec 13, 2019 | 141.87 | 146.11 | 141.63 | 146.10 | 1,203,400 | +3.45(+2.42%) |
Dec 12, 2019 | 141.92 | 142.97 | 139.60 | 142.65 | 1,111,762 | +0.41(+0.29%) |
Dec 11, 2019 | 143.50 | 143.69 | 141.25 | 142.24 | 1,121,779 | -0.66(-0.46%) |
Dec 10, 2019 | 143.71 | 144.74 | 142.61 | 142.90 | 888,623 | -0.65(-0.45%) |
Dec 09, 2019 | 144.38 | 145.74 | 142.57 | 143.55 | 1,385,495 | -1.12(-0.77%) |
Dec 06, 2019 | 145.42 | 147.08 | 143.88 | 144.67 | 1,179,800 | -0.44(-0.30%) |
Dec 05, 2019 | 145.01 | 146.88 | 143.45 | 145.11 | 2,013,276 | +1.10(+0.76%) |
Dec 04, 2019 | 148.00 | 148.07 | 142.86 | 144.01 | 1,780,807 | -3.35(-2.27%) |
Dec 03, 2019 | 140.30 | 147.74 | 139.63 | 147.36 | 2,078,625 | +3.02(+2.09%) |