Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.97 | 130.89 | 127.07 | 130.82 | 1,821,103 | -1.52(-1.15%) |
Feb 27, 2020 | 134.62 | 137.55 | 132.33 | 132.34 | 189,632 | -5.05(-3.68%) |
Feb 26, 2020 | 139.54 | 140.97 | 137.20 | 137.39 | 240,283 | -1.36(-0.98%) |
Feb 25, 2020 | 144.93 | 145.16 | 138.50 | 138.75 | 168,455 | -5.76(-3.98%) |
Feb 24, 2020 | 144.48 | 145.39 | 143.78 | 144.51 | 101,482 | -4.49(-3.01%) |
Feb 21, 2020 | 149.10 | 149.26 | 148.27 | 148.99 | 327,762 | -0.68(-0.45%) |
Feb 20, 2020 | 149.47 | 150.57 | 148.61 | 149.67 | 79,731 | -0.11(-0.08%) |
Feb 19, 2020 | 150.06 | 150.41 | 149.75 | 149.78 | 49,284 | +0.14(+0.09%) |
Feb 18, 2020 | 149.91 | 150.15 | 149.09 | 149.64 | 70,248 | -0.76(-0.51%) |
Feb 14, 2020 | 150.59 | 150.86 | 149.96 | 150.41 | 41,912 | -0.18(-0.12%) |
Feb 13, 2020 | 150.55 | 151.15 | 150.28 | 150.59 | 51,570 | -0.61(-0.40%) |
Feb 12, 2020 | 150.54 | 151.39 | 150.29 | 151.20 | 42,650 | +1.41(+0.94%) |
Feb 11, 2020 | 149.86 | 150.50 | 149.46 | 149.78 | 43,001 | +0.72(+0.48%) |
Feb 10, 2020 | 148.09 | 149.10 | 148.02 | 149.07 | 59,795 | +0.71(+0.48%) |
Feb 07, 2020 | 149.03 | 149.11 | 148.31 | 148.36 | 68,756 | -1.10(-0.74%) |
Feb 06, 2020 | 150.00 | 150.00 | 148.87 | 149.46 | 50,694 | +0.06(+0.04%) |
Feb 05, 2020 | 148.56 | 149.41 | 147.90 | 149.41 | 57,305 | +2.45(+1.67%) |
Feb 04, 2020 | 146.04 | 147.35 | 146.04 | 146.96 | 201,712 | +2.67(+1.85%) |
Feb 03, 2020 | 144.61 | 146.00 | 144.13 | 144.29 | 69,822 | +0.14(+0.10%) |
Jan 31, 2020 | 146.85 | 146.85 | 143.62 | 144.15 | 90,827 | -3.28(-2.22%) |
Jan 30, 2020 | 146.08 | 147.58 | 145.56 | 147.43 | 65,516 | +0.10(+0.07%) |
Jan 29, 2020 | 147.91 | 148.35 | 147.25 | 147.32 | 87,064 | +0.48(+0.33%) |
Jan 28, 2020 | 146.33 | 147.45 | 145.74 | 146.84 | 151,178 | +1.09(+0.75%) |
Jan 27, 2020 | 145.81 | 146.63 | 145.17 | 145.75 | 99,032 | -2.61(-1.76%) |
Jan 24, 2020 | 149.55 | 149.55 | 147.32 | 148.36 | 109,607 | -0.77(-0.52%) |
Jan 23, 2020 | 147.65 | 149.32 | 146.93 | 149.13 | 110,901 | +1.23(+0.83%) |
Jan 22, 2020 | 149.06 | 149.34 | 147.85 | 147.90 | 63,802 | -0.77(-0.52%) |
Jan 21, 2020 | 149.56 | 149.78 | 147.99 | 148.67 | 94,142 | -1.41(-0.94%) |
Jan 17, 2020 | 150.23 | 150.79 | 149.96 | 150.09 | 55,918 | -0.14(-0.09%) |
Jan 16, 2020 | 149.26 | 150.23 | 149.26 | 150.23 | 51,715 | +1.67(+1.12%) |
Jan 15, 2020 | 148.34 | 149.10 | 148.17 | 148.56 | 66,158 | +0.29(+0.20%) |
Jan 14, 2020 | 148.44 | 149.24 | 148.06 | 148.27 | 169,331 | -0.03(-0.02%) |
Jan 13, 2020 | 147.40 | 148.37 | 147.15 | 148.29 | 121,120 | +1.25(+0.85%) |
Jan 10, 2020 | 148.20 | 148.20 | 146.91 | 147.04 | 44,564 | -0.92(-0.62%) |
Jan 09, 2020 | 148.08 | 148.18 | 147.67 | 147.97 | 66,975 | +0.53(+0.36%) |
Jan 08, 2020 | 147.07 | 148.05 | 146.97 | 147.44 | 75,574 | +0.44(+0.30%) |
Jan 07, 2020 | 146.89 | 147.43 | 146.36 | 146.99 | 113,163 | -0.26(-0.18%) |
Jan 06, 2020 | 146.65 | 147.26 | 146.10 | 147.26 | 121,898 | -0.01(-0.01%) |
Jan 03, 2020 | 146.00 | 147.33 | 145.33 | 147.27 | 85,521 | -0.13(-0.09%) |
Jan 02, 2020 | 145.86 | 147.44 | 145.50 | 147.40 | 157,329 | +2.38(+1.64%) |
Dec 31, 2019 | 144.95 | 145.49 | 144.69 | 145.02 | 131,359 | -0.14(-0.10%) |
Dec 30, 2019 | 145.85 | 145.85 | 144.88 | 145.17 | 61,340 | -0.53(-0.36%) |
Dec 27, 2019 | 146.15 | 146.15 | 145.55 | 145.69 | 62,708 | -0.25(-0.17%) |
Dec 26, 2019 | 145.82 | 145.95 | 145.25 | 145.95 | 35,254 | +0.41(+0.28%) |
Dec 24, 2019 | 146.09 | 146.09 | 145.52 | 145.54 | 52,098 | -0.49(-0.34%) |
Dec 23, 2019 | 145.97 | 146.20 | 145.60 | 146.03 | 81,533 | +0.80(+0.55%) |
Dec 20, 2019 | 144.94 | 145.39 | 144.63 | 145.23 | 58,570 | +0.81(+0.56%) |
Dec 19, 2019 | 144.17 | 144.52 | 144.00 | 144.42 | 51,267 | +0.30(+0.21%) |
Dec 18, 2019 | 144.78 | 144.78 | 143.87 | 144.12 | 267,520 | -0.63(-0.44%) |
Dec 17, 2019 | 144.67 | 145.02 | 144.60 | 144.75 | 51,875 | -0.07(-0.05%) |
Dec 16, 2019 | 145.27 | 145.48 | 144.76 | 144.82 | 91,819 | +0.16(+0.11%) |
Dec 13, 2019 | 145.17 | 146.07 | 144.23 | 144.65 | 54,248 | -0.44(-0.30%) |
Dec 12, 2019 | 143.99 | 145.56 | 143.56 | 145.09 | 98,428 | +1.13(+0.78%) |
Dec 11, 2019 | 142.98 | 143.97 | 142.83 | 143.97 | 61,266 | +1.07(+0.75%) |
Dec 10, 2019 | 143.15 | 143.52 | 142.78 | 142.90 | 752,464 | -0.37(-0.26%) |
Dec 09, 2019 | 143.52 | 143.72 | 142.87 | 143.26 | 50,345 | -0.55(-0.39%) |
Dec 06, 2019 | 143.51 | 144.13 | 143.51 | 143.82 | 76,949 | +1.74(+1.23%) |
Dec 05, 2019 | 142.04 | 142.15 | 141.63 | 142.07 | 49,703 | +0.29(+0.21%) |
Dec 04, 2019 | 141.86 | 143.27 | 141.78 | 141.78 | 74,793 | +0.41(+0.29%) |
Dec 03, 2019 | 141.28 | 141.47 | 140.39 | 141.37 | 68,207 | -1.49(-1.04%) |