Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 135.21 | 136.52 | 131.38 | 133.96 | 4,106,351 | -4.69(-3.38%) |
Feb 27, 2020 | 144.31 | 146.02 | 138.60 | 138.65 | 3,376,613 | -7.32(-5.01%) |
Feb 26, 2020 | 146.15 | 147.92 | 144.91 | 145.97 | 2,549,329 | +0.76(+0.52%) |
Feb 25, 2020 | 148.03 | 148.46 | 144.60 | 145.21 | 2,708,934 | -3.03(-2.04%) |
Feb 24, 2020 | 148.58 | 150.24 | 147.54 | 148.24 | 2,077,752 | -3.01(-1.99%) |
Feb 21, 2020 | 150.23 | 151.52 | 150.23 | 151.25 | 1,372,681 | +0.55(+0.37%) |
Feb 20, 2020 | 151.24 | 151.48 | 150.26 | 150.70 | 2,452,785 | -0.98(-0.65%) |
Feb 19, 2020 | 151.43 | 151.84 | 150.17 | 151.68 | 1,570,993 | +0.66(+0.43%) |
Feb 18, 2020 | 151.87 | 152.18 | 150.63 | 151.02 | 1,478,950 | -0.98(-0.64%) |
Feb 14, 2020 | 152.09 | 152.63 | 150.60 | 152.00 | 1,349,296 | -0.25(-0.16%) |
Feb 13, 2020 | 151.24 | 152.62 | 150.78 | 152.25 | 1,745,962 | +0.87(+0.57%) |
Feb 12, 2020 | 152.19 | 153.12 | 151.22 | 151.38 | 1,271,650 | -0.23(-0.15%) |
Feb 11, 2020 | 150.73 | 151.81 | 149.93 | 151.61 | 1,860,595 | +0.73(+0.48%) |
Feb 10, 2020 | 150.34 | 150.89 | 149.63 | 150.88 | 1,635,914 | +0.57(+0.38%) |
Feb 07, 2020 | 150.20 | 151.97 | 149.86 | 150.31 | 2,065,788 | -0.45(-0.30%) |
Feb 06, 2020 | 153.33 | 154.94 | 150.36 | 150.76 | 3,286,509 | -1.95(-1.28%) |
Feb 05, 2020 | 148.04 | 152.77 | 145.34 | 152.71 | 3,377,219 | +10.19(+7.15%) |
Feb 04, 2020 | 142.81 | 143.83 | 142.38 | 142.52 | 2,036,010 | +0.99(+0.70%) |
Feb 03, 2020 | 140.91 | 143.03 | 140.66 | 141.53 | 1,983,297 | +1.14(+0.82%) |
Jan 31, 2020 | 141.87 | 142.72 | 139.71 | 140.39 | 2,529,267 | -1.99(-1.39%) |
Jan 30, 2020 | 138.65 | 142.49 | 138.60 | 142.37 | 1,371,822 | +3.00(+2.15%) |
Jan 29, 2020 | 139.99 | 140.64 | 139.28 | 139.37 | 1,370,865 | -0.06(-0.05%) |
Jan 28, 2020 | 139.35 | 140.82 | 139.23 | 139.44 | 1,858,312 | +0.54(+0.39%) |
Jan 27, 2020 | 139.46 | 140.29 | 138.90 | 138.90 | 1,259,224 | -1.51(-1.07%) |
Jan 24, 2020 | 140.34 | 141.45 | 140.03 | 140.41 | 1,598,412 | -0.07(-0.05%) |
Jan 23, 2020 | 140.59 | 141.27 | 137.71 | 140.48 | 2,721,790 | -1.61(-1.13%) |
Jan 22, 2020 | 141.37 | 142.15 | 141.05 | 142.09 | 1,188,781 | +1.01(+0.71%) |
Jan 21, 2020 | 141.32 | 141.90 | 140.47 | 141.08 | 1,544,904 | -0.88(-0.62%) |
Jan 17, 2020 | 141.00 | 142.37 | 140.95 | 141.96 | 2,175,243 | +0.95(+0.67%) |
Jan 16, 2020 | 140.05 | 141.43 | 139.81 | 141.01 | 1,192,907 | +1.27(+0.91%) |
Jan 15, 2020 | 138.77 | 139.91 | 138.04 | 139.74 | 1,480,932 | +0.49(+0.35%) |
Jan 14, 2020 | 138.90 | 140.22 | 138.81 | 139.25 | 1,527,167 | -0.13(-0.09%) |
Jan 13, 2020 | 139.27 | 139.67 | 138.12 | 139.38 | 1,810,510 | -0.08(-0.06%) |
Jan 10, 2020 | 141.84 | 142.66 | 138.65 | 139.46 | 2,558,174 | -2.73(-1.92%) |
Jan 09, 2020 | 141.79 | 142.29 | 140.86 | 142.20 | 1,945,367 | +1.00(+0.71%) |
Jan 08, 2020 | 141.97 | 142.98 | 141.02 | 141.20 | 2,280,326 | -0.97(-0.68%) |
Jan 07, 2020 | 142.35 | 143.50 | 141.91 | 142.17 | 1,631,554 | -2.90(-2.00%) |
Jan 06, 2020 | 143.47 | 145.10 | 143.18 | 145.07 | 1,387,681 | +1.18(+0.82%) |
Jan 03, 2020 | 142.95 | 144.09 | 142.37 | 143.89 | 1,273,078 | -0.22(-0.15%) |
Jan 02, 2020 | 143.95 | 144.11 | 142.58 | 144.11 | 2,206,161 | +0.33(+0.23%) |
Dec 31, 2019 | 143.29 | 143.97 | 143.08 | 143.78 | 1,208,011 | +0.32(+0.23%) |
Dec 30, 2019 | 144.09 | 144.09 | 143.02 | 143.46 | 733,294 | -0.47(-0.33%) |
Dec 27, 2019 | 143.14 | 144.03 | 143.01 | 143.93 | 978,058 | +0.99(+0.69%) |
Dec 26, 2019 | 142.50 | 143.23 | 142.37 | 142.94 | 1,131,109 | +0.75(+0.53%) |
Dec 24, 2019 | 142.41 | 142.69 | 142.03 | 142.19 | 614,615 | -0.24(-0.17%) |
Dec 23, 2019 | 143.69 | 143.88 | 141.66 | 142.43 | 1,480,449 | -1.24(-0.86%) |
Dec 20, 2019 | 143.80 | 145.00 | 142.99 | 143.67 | 2,764,633 | +0.96(+0.67%) |
Dec 19, 2019 | 141.96 | 142.75 | 141.40 | 142.71 | 2,941,983 | +0.59(+0.42%) |
Dec 18, 2019 | 143.39 | 143.73 | 141.26 | 142.12 | 2,091,740 | -1.46(-1.02%) |
Dec 17, 2019 | 142.83 | 143.83 | 142.75 | 143.58 | 1,853,640 | +0.62(+0.43%) |
Dec 16, 2019 | 142.69 | 143.25 | 142.46 | 142.96 | 1,665,556 | +0.82(+0.58%) |
Dec 13, 2019 | 140.85 | 142.40 | 140.70 | 142.14 | 1,205,305 | +0.88(+0.63%) |
Dec 12, 2019 | 139.56 | 141.52 | 139.01 | 141.26 | 1,230,927 | +1.57(+1.12%) |
Dec 11, 2019 | 140.00 | 140.72 | 139.41 | 139.69 | 1,306,052 | -0.91(-0.65%) |
Dec 10, 2019 | 140.62 | 140.89 | 140.08 | 140.60 | 1,381,935 | -0.04(-0.03%) |
Dec 09, 2019 | 139.96 | 141.12 | 139.40 | 140.63 | 1,943,098 | +0.73(+0.53%) |
Dec 06, 2019 | 139.21 | 140.17 | 138.14 | 139.90 | 1,306,373 | +1.76(+1.27%) |
Dec 05, 2019 | 138.73 | 138.94 | 137.34 | 138.14 | 1,378,121 | -0.71(-0.51%) |
Dec 04, 2019 | 137.34 | 139.28 | 136.97 | 138.85 | 1,565,189 | +1.54(+1.12%) |
Dec 03, 2019 | 136.85 | 138.56 | 135.97 | 137.31 | 1,636,691 | -0.37(-0.27%) |