Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.16 | 143.78 | 136.27 | 142.99 | 223,964 | +0.74(+0.52%) |
Feb 27, 2020 | 146.68 | 148.80 | 142.25 | 142.25 | 46,816 | -8.75(-5.80%) |
Feb 26, 2020 | 151.22 | 155.10 | 150.44 | 151.00 | 63,623 | -0.05(-0.03%) |
Feb 25, 2020 | 154.95 | 154.95 | 150.21 | 151.05 | 54,780 | -3.81(-2.46%) |
Feb 24, 2020 | 154.06 | 156.11 | 152.62 | 154.85 | 51,522 | -2.41(-1.53%) |
Feb 21, 2020 | 159.38 | 159.38 | 153.72 | 157.26 | 66,367 | -3.08(-1.92%) |
Feb 20, 2020 | 161.20 | 162.15 | 158.32 | 160.33 | 82,015 | -0.97(-0.60%) |
Feb 19, 2020 | 158.14 | 161.61 | 158.14 | 161.31 | 71,582 | +3.78(+2.40%) |
Feb 18, 2020 | 153.99 | 157.65 | 153.59 | 157.53 | 76,442 | +3.50(+2.27%) |
Feb 14, 2020 | 153.59 | 154.62 | 152.20 | 154.03 | 38,628 | +1.11(+0.73%) |
Feb 13, 2020 | 151.80 | 153.19 | 150.80 | 152.92 | 52,118 | +0.76(+0.50%) |
Feb 12, 2020 | 153.58 | 153.58 | 151.80 | 152.16 | 36,975 | -0.88(-0.57%) |
Feb 11, 2020 | 153.79 | 154.96 | 152.29 | 153.03 | 39,894 | -0.61(-0.40%) |
Feb 10, 2020 | 152.76 | 153.78 | 152.32 | 153.65 | 38,476 | +0.45(+0.29%) |
Feb 07, 2020 | 154.50 | 154.50 | 152.18 | 153.20 | 39,450 | -1.40(-0.91%) |
Feb 06, 2020 | 154.84 | 155.73 | 153.29 | 154.60 | 54,244 | +0.14(+0.09%) |
Feb 05, 2020 | 156.65 | 158.14 | 153.70 | 154.46 | 58,482 | -1.01(-0.65%) |
Feb 04, 2020 | 156.76 | 159.53 | 155.18 | 155.48 | 81,614 | -0.37(-0.24%) |
Feb 03, 2020 | 152.66 | 156.95 | 152.66 | 155.85 | 59,397 | +3.13(+2.05%) |
Jan 31, 2020 | 155.06 | 155.18 | 151.99 | 152.71 | 34,930 | -2.39(-1.54%) |
Jan 30, 2020 | 152.37 | 155.36 | 152.03 | 155.10 | 41,703 | +2.39(+1.56%) |
Jan 29, 2020 | 153.45 | 154.09 | 151.27 | 152.71 | 47,213 | -0.27(-0.18%) |
Jan 28, 2020 | 153.49 | 154.18 | 152.35 | 152.99 | 46,625 | +0.03(+0.02%) |
Jan 27, 2020 | 150.27 | 153.50 | 150.27 | 152.96 | 43,270 | +0.44(+0.29%) |
Jan 24, 2020 | 153.12 | 154.51 | 152.33 | 152.52 | 29,485 | -0.47(-0.31%) |
Jan 23, 2020 | 154.69 | 154.69 | 152.99 | 152.99 | 69,158 | -1.82(-1.18%) |
Jan 22, 2020 | 155.46 | 155.79 | 154.20 | 154.81 | 44,955 | +0.19(+0.12%) |
Jan 21, 2020 | 153.63 | 155.24 | 153.63 | 154.62 | 124,174 | +0.17(+0.11%) |
Jan 17, 2020 | 156.14 | 157.67 | 153.96 | 154.45 | 45,717 | -1.26(-0.81%) |
Jan 16, 2020 | 154.57 | 156.44 | 154.22 | 155.71 | 48,100 | +1.82(+1.18%) |
Jan 15, 2020 | 152.93 | 155.22 | 151.75 | 153.89 | 44,249 | +0.93(+0.61%) |
Jan 14, 2020 | 153.74 | 161.46 | 152.53 | 152.96 | 78,840 | -0.91(-0.59%) |
Jan 13, 2020 | 151.53 | 153.94 | 151.44 | 153.87 | 58,169 | +2.38(+1.57%) |
Jan 10, 2020 | 149.84 | 151.74 | 149.00 | 151.50 | 64,518 | +1.66(+1.11%) |
Jan 09, 2020 | 149.24 | 151.55 | 148.92 | 149.83 | 30,285 | +1.16(+0.78%) |
Jan 08, 2020 | 147.84 | 149.53 | 147.84 | 148.67 | 63,821 | +0.91(+0.62%) |
Jan 07, 2020 | 148.97 | 150.30 | 147.69 | 147.76 | 49,940 | -1.71(-1.15%) |
Jan 06, 2020 | 147.27 | 149.86 | 145.60 | 149.47 | 130,703 | +1.60(+1.08%) |
Jan 03, 2020 | 146.11 | 148.32 | 146.11 | 147.87 | 49,415 | +0.60(+0.41%) |
Jan 02, 2020 | 147.23 | 147.42 | 146.03 | 147.27 | 65,498 | +0.28(+0.19%) |
Dec 31, 2019 | 145.75 | 147.26 | 145.75 | 146.99 | 67,528 | +0.84(+0.57%) |
Dec 30, 2019 | 148.13 | 148.13 | 144.28 | 146.15 | 70,007 | -1.53(-1.03%) |
Dec 27, 2019 | 148.15 | 148.60 | 146.94 | 147.68 | 65,984 | -0.29(-0.20%) |
Dec 26, 2019 | 147.50 | 148.30 | 146.52 | 147.97 | 41,330 | +0.65(+0.44%) |
Dec 24, 2019 | 147.41 | 147.72 | 146.41 | 147.32 | 22,235 | -0.28(-0.19%) |
Dec 23, 2019 | 149.75 | 149.75 | 147.34 | 147.60 | 56,912 | -1.80(-1.20%) |
Dec 20, 2019 | 148.44 | 149.64 | 146.18 | 149.40 | 152,248 | +1.42(+0.96%) |
Dec 19, 2019 | 146.06 | 148.12 | 144.91 | 147.98 | 58,201 | +1.80(+1.23%) |
Dec 18, 2019 | 146.29 | 147.43 | 145.96 | 146.18 | 98,495 | -0.15(-0.10%) |
Dec 17, 2019 | 146.90 | 147.20 | 145.72 | 146.33 | 106,703 | -0.44(-0.30%) |
Dec 16, 2019 | 144.67 | 146.99 | 143.92 | 146.76 | 92,939 | +2.52(+1.74%) |
Dec 13, 2019 | 145.53 | 145.53 | 144.07 | 144.25 | 123,527 | -1.19(-0.82%) |
Dec 12, 2019 | 147.50 | 147.88 | 144.75 | 145.44 | 75,258 | -1.92(-1.30%) |
Dec 11, 2019 | 147.95 | 148.22 | 146.77 | 147.37 | 56,678 | -0.21(-0.15%) |
Dec 10, 2019 | 148.99 | 149.06 | 146.92 | 147.58 | 56,852 | -1.47(-0.98%) |
Dec 09, 2019 | 150.05 | 150.08 | 148.43 | 149.05 | 64,451 | -1.01(-0.67%) |
Dec 06, 2019 | 149.75 | 150.66 | 149.46 | 150.06 | 80,396 | +0.48(+0.32%) |
Dec 05, 2019 | 149.44 | 150.73 | 148.89 | 149.58 | 50,477 | +0.34(+0.23%) |
Dec 04, 2019 | 150.15 | 151.54 | 148.87 | 149.24 | 90,174 | -1.04(-0.69%) |
Dec 03, 2019 | 150.61 | 150.95 | 149.11 | 150.28 | 116,342 | -0.74(-0.49%) |