Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 141.55 | 148.15 | 138.16 | 148.00 | 124,235 | +1.55(+1.06%) |
Feb 27, 2020 | 151.97 | 154.23 | 137.07 | 146.45 | 149,737 | -9.07(-5.83%) |
Feb 26, 2020 | 153.00 | 158.80 | 153.00 | 155.51 | 161,148 | +2.46(+1.60%) |
Feb 25, 2020 | 164.07 | 164.07 | 152.34 | 153.06 | 61,454 | -11.94(-7.23%) |
Feb 24, 2020 | 170.95 | 170.95 | 162.83 | 165.00 | 39,298 | -10.55(-6.01%) |
Feb 21, 2020 | 173.08 | 178.11 | 172.27 | 175.54 | 36,334 | +1.61(+0.93%) |
Feb 20, 2020 | 175.06 | 175.81 | 173.27 | 173.93 | 23,418 | -2.69(-1.52%) |
Feb 19, 2020 | 173.70 | 176.80 | 173.70 | 176.62 | 27,717 | +3.14(+1.81%) |
Feb 18, 2020 | 175.06 | 176.94 | 172.88 | 173.48 | 27,712 | -3.02(-1.71%) |
Feb 14, 2020 | 175.03 | 177.18 | 175.02 | 176.50 | 17,715 | +1.86(+1.07%) |
Feb 13, 2020 | 177.42 | 177.42 | 171.67 | 174.64 | 30,313 | -3.97(-2.22%) |
Feb 12, 2020 | 180.58 | 181.17 | 178.47 | 178.61 | 41,259 | -2.19(-1.21%) |
Feb 11, 2020 | 175.62 | 181.93 | 174.46 | 180.80 | 22,318 | +6.25(+3.58%) |
Feb 10, 2020 | 174.30 | 175.14 | 172.12 | 174.55 | 31,658 | +0.94(+0.54%) |
Feb 07, 2020 | 174.13 | 176.29 | 170.69 | 173.61 | 21,777 | -2.62(-1.49%) |
Feb 06, 2020 | 177.54 | 178.34 | 175.59 | 176.23 | 39,455 | -1.51(-0.85%) |
Feb 05, 2020 | 176.79 | 179.70 | 176.50 | 177.75 | 27,110 | +3.32(+1.91%) |
Feb 04, 2020 | 176.24 | 177.84 | 172.58 | 174.43 | 68,237 | +0.81(+0.46%) |
Feb 03, 2020 | 171.51 | 173.62 | 170.91 | 173.62 | 43,796 | +2.76(+1.62%) |
Jan 31, 2020 | 172.12 | 173.00 | 169.46 | 170.85 | 23,244 | -3.02(-1.74%) |
Jan 30, 2020 | 173.94 | 175.21 | 171.74 | 173.88 | 19,662 | -1.82(-1.03%) |
Jan 29, 2020 | 174.94 | 176.75 | 174.53 | 175.69 | 25,623 | +0.20(+0.11%) |
Jan 28, 2020 | 171.41 | 175.83 | 171.41 | 175.50 | 35,191 | +4.16(+2.43%) |
Jan 27, 2020 | 173.44 | 174.77 | 169.96 | 171.33 | 34,774 | -5.94(-3.35%) |
Jan 24, 2020 | 180.18 | 180.18 | 175.29 | 177.27 | 35,769 | -1.61(-0.90%) |
Jan 23, 2020 | 179.53 | 179.79 | 177.33 | 178.88 | 24,826 | -1.56(-0.86%) |
Jan 22, 2020 | 179.53 | 180.76 | 179.11 | 180.44 | 38,233 | -0.07(-0.04%) |
Jan 21, 2020 | 180.51 | 182.62 | 179.97 | 180.51 | 72,600 | -1.51(-0.83%) |
Jan 17, 2020 | 180.97 | 183.16 | 179.97 | 182.03 | 44,909 | +1.04(+0.58%) |
Jan 16, 2020 | 185.86 | 185.86 | 180.06 | 180.98 | 61,305 | -4.08(-2.21%) |
Jan 15, 2020 | 178.76 | 186.44 | 177.89 | 185.07 | 49,996 | +7.35(+4.13%) |
Jan 14, 2020 | 174.76 | 178.28 | 174.76 | 177.72 | 56,053 | +0.18(+0.10%) |
Jan 13, 2020 | 174.97 | 178.10 | 174.41 | 177.54 | 28,903 | +2.34(+1.33%) |
Jan 10, 2020 | 173.70 | 176.43 | 173.70 | 175.21 | 42,991 | +2.58(+1.49%) |
Jan 09, 2020 | 172.63 | 172.63 | 169.70 | 172.63 | 42,932 | +1.07(+0.63%) |
Jan 08, 2020 | 168.87 | 171.70 | 167.87 | 171.55 | 79,285 | +3.38(+2.01%) |
Jan 07, 2020 | 166.04 | 168.96 | 164.31 | 168.17 | 42,916 | +1.21(+0.73%) |
Jan 06, 2020 | 168.09 | 168.74 | 165.66 | 166.96 | 32,935 | -2.39(-1.41%) |
Jan 03, 2020 | 168.54 | 171.75 | 167.83 | 169.35 | 26,065 | -0.50(-0.29%) |
Jan 02, 2020 | 166.17 | 169.86 | 166.02 | 169.84 | 38,895 | +3.78(+2.27%) |
Dec 31, 2019 | 165.24 | 167.17 | 164.00 | 166.07 | 15,007 | +0.66(+0.40%) |
Dec 30, 2019 | 167.71 | 168.44 | 163.83 | 165.41 | 29,165 | -2.10(-1.25%) |
Dec 27, 2019 | 169.29 | 169.41 | 166.48 | 167.51 | 22,906 | -0.16(-0.10%) |
Dec 26, 2019 | 166.29 | 168.05 | 164.31 | 167.67 | 18,741 | +2.66(+1.61%) |
Dec 24, 2019 | 165.49 | 166.52 | 164.32 | 165.01 | 21,665 | +0.10(+0.06%) |
Dec 23, 2019 | 164.96 | 166.70 | 163.68 | 164.92 | 35,628 | -0.24(-0.14%) |
Dec 20, 2019 | 165.62 | 166.68 | 164.67 | 165.16 | 63,866 | -0.27(-0.16%) |
Dec 19, 2019 | 166.08 | 166.58 | 165.26 | 165.42 | 62,086 | -1.05(-0.63%) |
Dec 18, 2019 | 163.54 | 168.11 | 162.19 | 166.47 | 58,383 | +3.14(+1.92%) |
Dec 17, 2019 | 168.05 | 169.12 | 162.73 | 163.33 | 84,134 | -5.19(-3.08%) |
Dec 16, 2019 | 169.66 | 169.66 | 167.05 | 168.52 | 58,060 | -0.19(-0.12%) |
Dec 13, 2019 | 160.98 | 169.70 | 160.37 | 168.72 | 125,589 | +8.52(+5.32%) |
Dec 12, 2019 | 158.19 | 160.33 | 158.19 | 160.19 | 52,646 | +1.66(+1.05%) |
Dec 11, 2019 | 156.09 | 159.02 | 154.49 | 158.54 | 40,028 | +3.39(+2.18%) |
Dec 10, 2019 | 151.53 | 156.04 | 149.92 | 155.15 | 158,484 | +3.98(+2.63%) |
Dec 09, 2019 | 150.21 | 152.27 | 149.93 | 151.17 | 49,493 | +0.89(+0.59%) |
Dec 06, 2019 | 149.48 | 150.78 | 149.06 | 150.28 | 73,006 | +1.40(+0.94%) |
Dec 05, 2019 | 150.05 | 150.88 | 148.56 | 148.88 | 50,490 | -0.82(-0.55%) |
Dec 04, 2019 | 150.39 | 151.53 | 149.03 | 149.71 | 73,756 | -0.05(-0.04%) |
Dec 03, 2019 | 148.01 | 150.94 | 148.01 | 149.76 | 74,336 | +1.70(+1.15%) |