Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 132.41 | 137.53 | 132.02 | 137.40 | 1,131,400 | +0.54(+0.39%) |
Feb 27, 2020 | 138.25 | 142.09 | 136.68 | 136.86 | 838,800 | -4.62(-3.27%) |
Feb 26, 2020 | 142.14 | 144.59 | 140.40 | 141.48 | 557,818 | -0.49(-0.35%) |
Feb 25, 2020 | 147.10 | 147.53 | 141.13 | 141.97 | 623,653 | -4.53(-3.09%) |
Feb 24, 2020 | 145.29 | 147.41 | 144.84 | 146.50 | 785,467 | -5.48(-3.61%) |
Feb 21, 2020 | 154.03 | 154.03 | 151.36 | 151.98 | 314,000 | -2.60(-1.68%) |
Feb 20, 2020 | 154.45 | 155.84 | 152.50 | 154.58 | 359,002 | +0.19(+0.12%) |
Feb 19, 2020 | 154.34 | 155.03 | 154.22 | 154.39 | 246,395 | +0.23(+0.15%) |
Feb 18, 2020 | 152.69 | 154.46 | 152.49 | 154.16 | 268,229 | +0.98(+0.64%) |
Feb 14, 2020 | 152.97 | 153.62 | 152.73 | 153.18 | 207,900 | +0.55(+0.36%) |
Feb 13, 2020 | 151.00 | 153.35 | 150.64 | 152.63 | 241,434 | +0.19(+0.12%) |
Feb 12, 2020 | 152.08 | 152.64 | 151.60 | 152.44 | 209,481 | +1.26(+0.83%) |
Feb 11, 2020 | 151.63 | 152.43 | 150.87 | 151.18 | 241,612 | +0.21(+0.14%) |
Feb 10, 2020 | 149.05 | 151.00 | 149.00 | 150.97 | 223,066 | +1.46(+0.98%) |
Feb 07, 2020 | 149.41 | 150.46 | 149.01 | 149.51 | 201,300 | -0.66(-0.44%) |
Feb 06, 2020 | 149.14 | 150.50 | 148.85 | 150.17 | 279,564 | +1.70(+1.15%) |
Feb 05, 2020 | 150.88 | 150.88 | 147.96 | 148.47 | 346,190 | -1.16(-0.78%) |
Feb 04, 2020 | 147.90 | 150.01 | 147.65 | 149.63 | 278,705 | +2.97(+2.03%) |
Feb 03, 2020 | 145.33 | 146.97 | 145.28 | 146.66 | 334,199 | +2.11(+1.46%) |
Jan 31, 2020 | 147.44 | 147.47 | 144.18 | 144.55 | 352,500 | -2.02(-1.38%) |
Jan 30, 2020 | 144.30 | 146.64 | 144.10 | 146.57 | 386,457 | -0.01(-0.01%) |
Jan 29, 2020 | 147.37 | 147.69 | 146.12 | 146.58 | 262,556 | -0.22(-0.15%) |
Jan 28, 2020 | 145.99 | 147.24 | 145.37 | 146.80 | 258,866 | +1.48(+1.02%) |
Jan 27, 2020 | 144.72 | 145.94 | 144.00 | 145.32 | 442,247 | -2.85(-1.92%) |
Jan 24, 2020 | 149.78 | 150.51 | 147.20 | 148.17 | 314,200 | -1.02(-0.68%) |
Jan 23, 2020 | 148.04 | 149.43 | 147.38 | 149.19 | 324,650 | +1.11(+0.75%) |
Jan 22, 2020 | 148.80 | 149.51 | 148.02 | 148.08 | 244,311 | -0.31(-0.21%) |
Jan 21, 2020 | 147.82 | 148.73 | 147.56 | 148.39 | 320,873 | +0.02(+0.01%) |
Jan 17, 2020 | 148.94 | 148.99 | 147.89 | 148.37 | 241,800 | +0.18(+0.12%) |
Jan 16, 2020 | 147.34 | 148.20 | 147.13 | 148.19 | 236,607 | +1.80(+1.23%) |
Jan 15, 2020 | 146.00 | 147.40 | 145.80 | 146.39 | 283,804 | +0.59(+0.40%) |
Jan 14, 2020 | 146.03 | 146.39 | 145.04 | 145.80 | 418,531 | -0.25(-0.17%) |
Jan 13, 2020 | 144.70 | 146.26 | 144.70 | 146.05 | 268,025 | +1.97(+1.37%) |
Jan 10, 2020 | 145.03 | 145.18 | 143.80 | 144.08 | 426,700 | -0.66(-0.46%) |
Jan 09, 2020 | 144.81 | 145.02 | 144.04 | 144.74 | 389,059 | +1.11(+0.77%) |
Jan 08, 2020 | 142.20 | 144.45 | 142.11 | 143.63 | 314,643 | +1.28(+0.90%) |
Jan 07, 2020 | 142.29 | 142.59 | 141.65 | 142.35 | 266,689 | +0.12(+0.08%) |
Jan 06, 2020 | 139.08 | 142.29 | 139.03 | 142.23 | 400,670 | +1.95(+1.39%) |
Jan 03, 2020 | 139.47 | 140.89 | 139.12 | 140.28 | 268,900 | -1.13(-0.80%) |
Jan 02, 2020 | 140.29 | 141.41 | 139.92 | 141.41 | 345,386 | +2.29(+1.65%) |
Dec 31, 2019 | 138.06 | 139.17 | 137.75 | 139.12 | 173,500 | +0.66(+0.48%) |
Dec 30, 2019 | 139.82 | 139.99 | 137.95 | 138.46 | 323,017 | -1.42(-1.02%) |
Dec 27, 2019 | 140.97 | 140.99 | 139.69 | 139.88 | 206,200 | -0.55(-0.39%) |
Dec 26, 2019 | 139.19 | 140.54 | 139.11 | 140.43 | 164,034 | +1.34(+0.96%) |
Dec 24, 2019 | 139.38 | 139.40 | 138.95 | 139.09 | 82,100 | -0.16(-0.11%) |
Dec 23, 2019 | 139.57 | 139.68 | 138.95 | 139.25 | 179,997 | -0.02(-0.01%) |
Dec 20, 2019 | 139.50 | 139.55 | 138.86 | 139.27 | 207,700 | +0.27(+0.19%) |
Dec 19, 2019 | 137.72 | 139.00 | 137.72 | 139.00 | 303,656 | +1.38(+1.00%) |
Dec 18, 2019 | 137.32 | 138.38 | 137.20 | 137.62 | 238,928 | +0.47(+0.34%) |
Dec 17, 2019 | 137.37 | 137.68 | 136.51 | 137.15 | 256,099 | -0.10(-0.07%) |
Dec 16, 2019 | 136.23 | 137.56 | 136.21 | 137.25 | 365,484 | +1.68(+1.24%) |
Dec 13, 2019 | 135.25 | 136.20 | 135.14 | 135.57 | 686,400 | +0.33(+0.24%) |
Dec 12, 2019 | 134.53 | 135.85 | 134.02 | 135.24 | 337,466 | +0.81(+0.60%) |
Dec 11, 2019 | 134.30 | 134.55 | 133.85 | 134.43 | 198,683 | +0.28(+0.21%) |
Dec 10, 2019 | 134.59 | 134.85 | 133.81 | 134.15 | 354,341 | -0.68(-0.50%) |
Dec 09, 2019 | 134.97 | 135.79 | 134.82 | 134.83 | 180,966 | -0.42(-0.31%) |
Dec 06, 2019 | 135.35 | 135.59 | 135.01 | 135.25 | 208,800 | +0.78(+0.58%) |
Dec 05, 2019 | 135.13 | 135.13 | 134.07 | 134.47 | 240,123 | -0.41(-0.30%) |
Dec 04, 2019 | 135.76 | 135.83 | 134.82 | 134.88 | 284,428 | -0.23(-0.17%) |
Dec 03, 2019 | 133.14 | 135.15 | 133.00 | 135.11 | 475,854 | -0.23(-0.17%) |