Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 146.79 | 147.27 | 142.72 | 147.27 | 0 | +0.48(+0.33%) |
Feb 27, 2020 | 149.22 | 149.22 | 146.62 | 146.79 | 0 | -2.43(-1.63%) |
Feb 26, 2020 | 150.12 | 151.58 | 148.82 | 149.22 | 0 | -0.90(-0.60%) |
Feb 25, 2020 | 149.22 | 150.85 | 148.00 | 150.12 | 0 | +0.90(+0.60%) |
Feb 24, 2020 | 154.50 | 154.50 | 149.22 | 149.22 | 0 | -5.28(-3.42%) |
Feb 21, 2020 | 156.29 | 158.16 | 154.42 | 154.50 | 0 | -1.79(-1.15%) |
Feb 20, 2020 | 158.16 | 158.73 | 155.72 | 156.29 | 0 | -1.87(-1.18%) |
Feb 19, 2020 | 160.19 | 160.19 | 155.56 | 158.16 | 0 | -2.03(-1.27%) |
Feb 18, 2020 | 153.45 | 160.35 | 153.45 | 160.19 | 0 | +6.74(+4.39%) |
Feb 14, 2020 | 153.45 | 153.45 | 153.45 | 153.45 | 0 | -0.16(-0.10%) |
Feb 13, 2020 | 155.07 | 155.07 | 152.47 | 153.61 | 0 | -1.06(-0.69%) |
Feb 12, 2020 | 153.71 | 155.10 | 152.55 | 154.67 | 0 | +1.35(+0.88%) |
Feb 11, 2020 | 154.70 | 155.20 | 152.55 | 153.32 | 0 | -0.99(-0.64%) |
Feb 10, 2020 | 154.31 | 155.49 | 153.17 | 154.31 | 0 | +0.39(+0.25%) |
Feb 07, 2020 | 152.42 | 154.41 | 151.90 | 153.92 | 0 | +1.93(+1.27%) |
Feb 06, 2020 | 153.93 | 154.99 | 151.99 | 151.99 | 0 | -1.94(-1.26%) |
Feb 05, 2020 | 151.82 | 153.93 | 151.82 | 153.93 | 0 | +2.11(+1.39%) |
Feb 04, 2020 | 151.66 | 154.42 | 150.85 | 151.82 | 0 | +0.16(+0.11%) |
Feb 03, 2020 | 151.25 | 151.74 | 148.98 | 151.66 | 0 | +0.41(+0.27%) |
Jan 31, 2020 | 153.04 | 153.93 | 150.60 | 151.25 | 0 | -1.79(-1.17%) |
Jan 30, 2020 | 153.37 | 153.69 | 150.77 | 153.04 | 0 | -0.33(-0.22%) |
Jan 29, 2020 | 156.62 | 157.75 | 153.20 | 153.37 | 0 | -3.25(-2.08%) |
Jan 28, 2020 | 158.08 | 159.30 | 156.05 | 156.62 | 0 | -1.46(-0.92%) |
Jan 27, 2020 | 157.92 | 158.08 | 154.83 | 158.08 | 0 | +0.16(+0.10%) |
Jan 24, 2020 | 159.95 | 160.11 | 157.18 | 157.92 | 0 | -2.03(-1.27%) |
Jan 23, 2020 | 160.03 | 161.25 | 159.22 | 159.95 | 0 | -0.08(-0.05%) |
Jan 22, 2020 | 162.46 | 164.01 | 159.54 | 160.03 | 0 | -2.43(-1.50%) |
Jan 21, 2020 | 160.60 | 162.46 | 158.48 | 162.46 | 0 | +1.86(+1.16%) |
Jan 17, 2020 | 160.60 | 160.60 | 160.60 | 160.60 | 0 | +3.09(+1.96%) |
Jan 16, 2020 | 161.33 | 161.33 | 156.70 | 157.51 | 0 | -3.82(-2.37%) |
Jan 15, 2020 | 161.49 | 163.85 | 160.51 | 161.33 | 0 | -0.16(-0.10%) |
Jan 14, 2020 | 160.11 | 162.71 | 159.22 | 161.49 | 0 | +1.38(+0.86%) |
Jan 13, 2020 | 160.76 | 161.25 | 158.65 | 160.11 | 0 | -0.65(-0.40%) |
Jan 10, 2020 | 159.30 | 161.90 | 157.75 | 160.76 | 0 | +1.46(+0.92%) |
Jan 09, 2020 | 155.97 | 160.11 | 155.80 | 159.30 | 0 | +3.33(+2.14%) |
Jan 08, 2020 | 154.34 | 156.86 | 152.72 | 155.97 | 0 | +1.63(+1.06%) |
Jan 07, 2020 | 155.07 | 155.07 | 152.88 | 154.34 | 0 | -0.73(-0.47%) |
Jan 06, 2020 | 154.34 | 155.64 | 152.55 | 155.07 | 0 | +0.73(+0.47%) |
Jan 03, 2020 | 157.67 | 157.92 | 153.77 | 154.34 | 0 | -3.33(-2.11%) |
Jan 02, 2020 | 157.92 | 161.41 | 157.43 | 157.67 | 0 | -0.25(-0.16%) |
Dec 31, 2019 | 157.92 | 157.92 | 157.92 | 157.92 | 0 | +1.79(+1.15%) |
Dec 30, 2019 | 155.88 | 157.51 | 154.02 | 156.13 | 0 | +0.25(+0.16%) |
Dec 27, 2019 | 152.88 | 156.45 | 152.88 | 155.88 | 0 | +3.00(+1.96%) |
Dec 26, 2019 | 149.63 | 153.29 | 149.63 | 152.88 | 0 | +3.25(+2.17%) |
Dec 24, 2019 | 149.63 | 149.63 | 149.63 | 149.63 | 0 | +0.65(+0.44%) |
Dec 23, 2019 | 150.20 | 151.66 | 148.98 | 148.98 | 0 | -1.22(-0.81%) |
Dec 20, 2019 | 149.63 | 151.01 | 148.57 | 150.20 | 0 | +0.57(+0.38%) |
Dec 19, 2019 | 150.20 | 151.99 | 149.22 | 149.63 | 0 | -0.57(-0.38%) |
Dec 18, 2019 | 151.74 | 151.74 | 149.14 | 150.20 | 0 | -1.54(-1.01%) |
Dec 17, 2019 | 150.12 | 152.07 | 148.25 | 151.74 | 0 | +1.62(+1.08%) |
Dec 16, 2019 | 143.86 | 151.66 | 143.86 | 150.12 | 0 | +6.26(+4.35%) |
Dec 13, 2019 | 143.86 | 146.62 | 142.16 | 143.86 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 139.96 | 145.08 | 139.31 | 143.86 | 0 | +3.90(+2.79%) |
Dec 11, 2019 | 140.13 | 140.94 | 138.99 | 139.96 | 0 | -0.17(-0.12%) |
Dec 10, 2019 | 138.42 | 141.10 | 137.61 | 140.13 | 0 | +1.71(+1.24%) |
Dec 09, 2019 | 140.04 | 140.21 | 138.09 | 138.42 | 0 | -1.62(-1.16%) |
Dec 06, 2019 | 141.51 | 142.32 | 139.31 | 140.04 | 0 | -1.47(-1.04%) |
Dec 05, 2019 | 143.13 | 144.35 | 141.42 | 141.51 | 0 | -1.62(-1.13%) |
Dec 04, 2019 | 141.91 | 144.43 | 141.10 | 143.13 | 0 | +1.22(+0.86%) |
Dec 03, 2019 | 142.72 | 144.76 | 141.91 | 141.91 | 0 | -0.81(-0.57%) |