Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 133.19 | 134.43 | 129.20 | 132.74 | 1,805,493 | -2.45(-1.81%) |
Feb 27, 2020 | 141.10 | 142.23 | 135.09 | 135.19 | 1,588,852 | -7.34(-5.15%) |
Feb 26, 2020 | 143.36 | 144.37 | 142.36 | 142.53 | 1,082,186 | -0.50(-0.35%) |
Feb 25, 2020 | 145.97 | 146.12 | 142.47 | 143.03 | 872,977 | -2.70(-1.85%) |
Feb 24, 2020 | 145.65 | 146.37 | 144.42 | 145.73 | 1,093,226 | -1.08(-0.74%) |
Feb 21, 2020 | 147.09 | 147.46 | 146.16 | 146.81 | 1,048,284 | -0.65(-0.44%) |
Feb 20, 2020 | 147.71 | 148.04 | 146.88 | 147.46 | 881,415 | -0.41(-0.28%) |
Feb 19, 2020 | 151.94 | 152.08 | 147.85 | 147.87 | 884,487 | -4.07(-2.68%) |
Feb 18, 2020 | 153.02 | 153.60 | 151.44 | 151.94 | 546,270 | -0.94(-0.62%) |
Feb 14, 2020 | 151.90 | 152.97 | 151.71 | 152.89 | 530,320 | +1.18(+0.78%) |
Feb 13, 2020 | 151.55 | 152.78 | 151.46 | 151.71 | 721,163 | +0.15(+0.10%) |
Feb 12, 2020 | 150.36 | 152.12 | 149.77 | 151.56 | 891,284 | +1.54(+1.03%) |
Feb 11, 2020 | 149.44 | 150.85 | 149.00 | 150.02 | 630,228 | +0.94(+0.63%) |
Feb 10, 2020 | 147.16 | 149.08 | 146.98 | 149.08 | 588,468 | +2.64(+1.80%) |
Feb 07, 2020 | 147.20 | 147.20 | 145.84 | 146.44 | 1,066,133 | -0.25(-0.17%) |
Feb 06, 2020 | 147.28 | 148.45 | 146.32 | 146.69 | 882,988 | -0.08(-0.05%) |
Feb 05, 2020 | 147.00 | 147.80 | 146.25 | 146.77 | 681,091 | +0.12(+0.08%) |
Feb 04, 2020 | 144.56 | 147.75 | 144.56 | 146.65 | 931,647 | +2.60(+1.81%) |
Feb 03, 2020 | 143.21 | 145.08 | 143.07 | 144.04 | 1,289,116 | +1.41(+0.99%) |
Jan 31, 2020 | 143.37 | 143.95 | 142.06 | 142.64 | 640,847 | -1.12(-0.78%) |
Jan 30, 2020 | 143.34 | 144.52 | 143.00 | 143.75 | 689,887 | -0.03(-0.02%) |
Jan 29, 2020 | 144.12 | 144.60 | 142.96 | 143.79 | 651,013 | +0.12(+0.08%) |
Jan 28, 2020 | 143.24 | 144.32 | 142.83 | 143.67 | 593,276 | +0.52(+0.36%) |
Jan 27, 2020 | 143.01 | 143.91 | 142.78 | 143.15 | 638,569 | -0.76(-0.53%) |
Jan 24, 2020 | 144.86 | 144.86 | 143.06 | 143.91 | 554,119 | -0.66(-0.45%) |
Jan 23, 2020 | 143.06 | 144.75 | 142.10 | 144.57 | 562,539 | +1.86(+1.30%) |
Jan 22, 2020 | 144.30 | 144.80 | 142.18 | 142.71 | 534,776 | -1.33(-0.92%) |
Jan 21, 2020 | 142.75 | 144.21 | 142.54 | 144.03 | 1,360,219 | +1.66(+1.17%) |
Jan 17, 2020 | 143.47 | 143.65 | 142.29 | 142.37 | 2,246,340 | -0.80(-0.56%) |
Jan 16, 2020 | 142.42 | 143.73 | 142.32 | 143.17 | 770,307 | +1.33(+0.94%) |
Jan 15, 2020 | 140.84 | 143.09 | 140.56 | 141.84 | 1,001,971 | +1.60(+1.14%) |
Jan 14, 2020 | 140.32 | 140.63 | 138.61 | 140.24 | 1,171,073 | -0.28(-0.20%) |
Jan 13, 2020 | 139.15 | 140.69 | 139.15 | 140.52 | 1,391,620 | +1.93(+1.39%) |
Jan 10, 2020 | 137.73 | 138.74 | 137.10 | 138.59 | 1,321,854 | +1.14(+0.83%) |
Jan 09, 2020 | 138.01 | 138.44 | 137.24 | 137.45 | 1,881,662 | -0.49(-0.35%) |
Jan 08, 2020 | 136.78 | 138.09 | 136.15 | 137.94 | 2,562,115 | +1.81(+1.33%) |
Jan 07, 2020 | 136.77 | 137.68 | 135.21 | 136.13 | 5,202,387 | -4.61(-3.27%) |
Jan 06, 2020 | 139.88 | 141.22 | 139.48 | 140.74 | 691,829 | +0.34(+0.24%) |
Jan 03, 2020 | 138.53 | 141.03 | 138.53 | 140.40 | 424,828 | +0.79(+0.57%) |
Jan 02, 2020 | 141.53 | 141.96 | 138.55 | 139.60 | 1,252,795 | -1.62(-1.15%) |
Dec 31, 2019 | 139.51 | 141.26 | 139.15 | 141.22 | 666,934 | +1.67(+1.20%) |
Dec 30, 2019 | 139.25 | 139.88 | 139.11 | 139.55 | 1,109,618 | +0.26(+0.19%) |
Dec 27, 2019 | 139.80 | 140.04 | 138.77 | 139.29 | 929,194 | +0.32(+0.23%) |
Dec 26, 2019 | 139.15 | 139.52 | 138.52 | 138.97 | 446,970 | -0.06(-0.04%) |
Dec 24, 2019 | 138.47 | 139.61 | 137.89 | 139.03 | 507,147 | +0.77(+0.56%) |
Dec 23, 2019 | 138.59 | 138.80 | 138.18 | 138.26 | 1,600,685 | -0.03(-0.02%) |
Dec 20, 2019 | 139.22 | 139.49 | 138.26 | 138.28 | 2,018,570 | -0.50(-0.36%) |
Dec 19, 2019 | 137.28 | 138.88 | 137.00 | 138.79 | 604,272 | +1.46(+1.06%) |
Dec 18, 2019 | 134.85 | 137.46 | 134.76 | 137.33 | 794,925 | +2.81(+2.09%) |
Dec 17, 2019 | 136.28 | 136.41 | 134.24 | 134.51 | 646,519 | -1.28(-0.94%) |
Dec 16, 2019 | 136.54 | 136.70 | 134.73 | 135.79 | 1,013,871 | -0.09(-0.06%) |
Dec 13, 2019 | 136.37 | 137.44 | 134.97 | 135.88 | 802,177 | -0.33(-0.24%) |
Dec 12, 2019 | 138.50 | 139.28 | 136.12 | 136.21 | 947,028 | -1.94(-1.40%) |
Dec 11, 2019 | 141.01 | 141.01 | 137.60 | 138.14 | 718,085 | -2.57(-1.83%) |
Dec 10, 2019 | 141.03 | 141.79 | 140.38 | 140.71 | 735,244 | -0.31(-0.22%) |
Dec 09, 2019 | 140.59 | 141.24 | 139.78 | 141.03 | 646,456 | +0.40(+0.28%) |
Dec 06, 2019 | 140.02 | 141.69 | 139.99 | 140.63 | 625,758 | +0.76(+0.54%) |
Dec 05, 2019 | 138.99 | 140.29 | 138.28 | 139.87 | 612,961 | +0.87(+0.62%) |
Dec 04, 2019 | 139.78 | 141.37 | 138.97 | 139.00 | 715,088 | -1.05(-0.75%) |
Dec 03, 2019 | 138.53 | 140.27 | 138.53 | 140.05 | 607,667 | +1.45(+1.05%) |