Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 143.92 | 145.95 | 140.09 | 143.89 | 1,242,592 | -2.26(-1.54%) |
Feb 27, 2020 | 149.15 | 152.24 | 145.83 | 146.15 | 725,073 | -5.67(-3.74%) |
Feb 26, 2020 | 155.54 | 156.29 | 151.75 | 151.82 | 636,608 | -3.03(-1.95%) |
Feb 25, 2020 | 159.54 | 159.88 | 154.50 | 154.84 | 779,369 | -3.95(-2.49%) |
Feb 24, 2020 | 156.52 | 160.11 | 156.09 | 158.80 | 481,473 | -2.91(-1.80%) |
Feb 21, 2020 | 164.29 | 164.29 | 160.84 | 161.71 | 442,883 | -3.26(-1.98%) |
Feb 20, 2020 | 164.59 | 165.42 | 162.76 | 164.97 | 410,569 | +0.61(+0.37%) |
Feb 19, 2020 | 164.31 | 164.66 | 162.67 | 164.37 | 540,984 | +0.91(+0.56%) |
Feb 18, 2020 | 162.29 | 164.68 | 161.88 | 163.46 | 692,413 | +0.74(+0.45%) |
Feb 14, 2020 | 159.96 | 162.82 | 159.56 | 162.72 | 371,607 | +2.96(+1.85%) |
Feb 13, 2020 | 159.28 | 160.75 | 159.11 | 159.76 | 582,475 | -0.16(-0.10%) |
Feb 12, 2020 | 159.37 | 160.02 | 157.10 | 159.92 | 455,794 | +0.94(+0.59%) |
Feb 11, 2020 | 160.25 | 160.56 | 158.50 | 158.98 | 451,254 | -0.25(-0.15%) |
Feb 10, 2020 | 156.30 | 159.54 | 155.92 | 159.22 | 372,043 | +2.92(+1.87%) |
Feb 07, 2020 | 155.26 | 157.04 | 154.65 | 156.30 | 592,203 | +1.03(+0.66%) |
Feb 06, 2020 | 156.27 | 156.73 | 153.89 | 155.27 | 991,068 | +0.21(+0.13%) |
Feb 05, 2020 | 152.65 | 155.88 | 151.38 | 155.06 | 1,012,283 | +9.66(+6.64%) |
Feb 04, 2020 | 144.78 | 146.88 | 144.48 | 145.41 | 526,951 | +1.69(+1.18%) |
Feb 03, 2020 | 142.95 | 144.59 | 142.66 | 143.72 | 419,867 | +2.31(+1.63%) |
Jan 31, 2020 | 144.67 | 144.67 | 141.13 | 141.41 | 871,808 | -3.34(-2.31%) |
Jan 30, 2020 | 140.48 | 144.93 | 140.48 | 144.75 | 550,434 | +3.28(+2.32%) |
Jan 29, 2020 | 141.43 | 142.44 | 141.35 | 141.47 | 356,325 | -0.42(-0.30%) |
Jan 28, 2020 | 141.60 | 142.89 | 140.71 | 141.89 | 860,668 | +0.95(+0.68%) |
Jan 27, 2020 | 140.94 | 141.93 | 140.17 | 140.94 | 381,550 | -2.09(-1.46%) |
Jan 24, 2020 | 144.16 | 145.10 | 142.21 | 143.03 | 442,566 | -1.10(-0.76%) |
Jan 23, 2020 | 141.86 | 144.27 | 140.74 | 144.12 | 434,884 | +2.62(+1.85%) |
Jan 22, 2020 | 142.37 | 143.07 | 141.43 | 141.50 | 371,820 | +0.03(+0.02%) |
Jan 21, 2020 | 140.72 | 142.62 | 140.72 | 141.47 | 310,775 | +0.13(+0.09%) |
Jan 17, 2020 | 141.31 | 141.79 | 140.76 | 141.34 | 294,409 | +0.19(+0.13%) |
Jan 16, 2020 | 141.54 | 142.11 | 140.50 | 141.15 | 342,343 | +0.59(+0.42%) |
Jan 15, 2020 | 139.02 | 141.24 | 138.65 | 140.57 | 462,765 | +1.50(+1.07%) |
Jan 14, 2020 | 139.18 | 139.56 | 137.70 | 139.07 | 412,640 | -0.11(-0.08%) |
Jan 13, 2020 | 137.86 | 139.54 | 137.81 | 139.19 | 356,021 | +1.59(+1.15%) |
Jan 10, 2020 | 140.88 | 141.01 | 137.46 | 137.60 | 355,850 | -2.94(-2.09%) |
Jan 09, 2020 | 139.45 | 140.57 | 139.42 | 140.54 | 329,064 | +1.81(+1.30%) |
Jan 08, 2020 | 139.04 | 139.71 | 138.39 | 138.73 | 484,866 | +0.22(+0.16%) |
Jan 07, 2020 | 138.43 | 138.98 | 137.73 | 138.51 | 339,109 | -0.24(-0.17%) |
Jan 06, 2020 | 137.04 | 138.83 | 136.65 | 138.75 | 256,999 | +0.96(+0.69%) |
Jan 03, 2020 | 137.48 | 138.07 | 136.84 | 137.80 | 217,423 | -0.16(-0.12%) |
Jan 02, 2020 | 138.50 | 138.80 | 137.40 | 137.96 | 472,089 | +0.21(+0.15%) |
Dec 31, 2019 | 137.27 | 137.87 | 137.02 | 137.75 | 291,131 | +0.26(+0.19%) |
Dec 30, 2019 | 138.76 | 138.76 | 137.02 | 137.48 | 226,300 | -1.15(-0.83%) |
Dec 27, 2019 | 138.32 | 139.00 | 137.40 | 138.64 | 284,151 | +0.47(+0.34%) |
Dec 26, 2019 | 138.45 | 138.60 | 137.68 | 138.16 | 177,768 | -0.29(-0.21%) |
Dec 24, 2019 | 138.48 | 138.83 | 137.82 | 138.46 | 70,535 | +0.09(+0.07%) |
Dec 23, 2019 | 139.03 | 139.24 | 138.25 | 138.36 | 289,259 | -0.47(-0.34%) |
Dec 20, 2019 | 139.03 | 139.71 | 137.30 | 138.84 | 580,782 | +0.69(+0.50%) |
Dec 19, 2019 | 137.67 | 138.72 | 136.58 | 138.15 | 361,522 | +0.29(+0.21%) |
Dec 18, 2019 | 139.59 | 139.73 | 137.73 | 137.85 | 294,724 | -1.13(-0.82%) |
Dec 17, 2019 | 138.85 | 139.79 | 138.34 | 138.99 | 437,581 | +0.57(+0.41%) |
Dec 16, 2019 | 138.80 | 139.63 | 138.07 | 138.42 | 435,042 | +0.49(+0.36%) |
Dec 13, 2019 | 138.74 | 139.31 | 137.67 | 137.93 | 556,248 | -0.88(-0.63%) |
Dec 12, 2019 | 137.54 | 139.05 | 137.00 | 138.81 | 455,374 | +1.18(+0.86%) |
Dec 11, 2019 | 137.52 | 138.53 | 136.60 | 137.63 | 637,257 | -3.00(-2.13%) |
Dec 10, 2019 | 140.37 | 141.27 | 140.12 | 140.62 | 333,198 | -0.15(-0.11%) |
Dec 09, 2019 | 142.41 | 143.02 | 140.74 | 140.78 | 274,372 | -1.68(-1.18%) |
Dec 06, 2019 | 143.39 | 143.66 | 142.25 | 142.46 | 261,732 | -0.07(-0.05%) |
Dec 05, 2019 | 143.39 | 143.39 | 141.93 | 142.52 | 285,062 | -0.36(-0.25%) |
Dec 04, 2019 | 141.65 | 143.32 | 140.60 | 142.88 | 415,644 | +0.90(+0.63%) |
Dec 03, 2019 | 142.28 | 143.71 | 141.27 | 141.99 | 376,527 | -0.27(-0.19%) |