Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 136.49 | 137.15 | 129.08 | 131.81 | 2,324,225 | -7.30(-5.24%) |
Feb 27, 2020 | 144.48 | 146.34 | 139.01 | 139.10 | 1,726,773 | -5.88(-4.05%) |
Feb 26, 2020 | 144.01 | 148.07 | 143.99 | 144.98 | 1,249,800 | +0.97(+0.67%) |
Feb 25, 2020 | 145.60 | 146.90 | 143.62 | 144.01 | 1,602,186 | -1.48(-1.02%) |
Feb 24, 2020 | 145.91 | 147.32 | 144.80 | 145.49 | 1,183,762 | -1.26(-0.86%) |
Feb 21, 2020 | 146.28 | 147.34 | 144.95 | 146.76 | 1,123,113 | +0.19(+0.13%) |
Feb 20, 2020 | 145.37 | 146.79 | 145.00 | 146.56 | 782,950 | +0.36(+0.25%) |
Feb 19, 2020 | 145.95 | 147.43 | 145.59 | 146.21 | 865,201 | +0.39(+0.27%) |
Feb 18, 2020 | 145.69 | 146.60 | 145.35 | 145.81 | 1,165,298 | -0.26(-0.18%) |
Feb 14, 2020 | 144.85 | 146.30 | 144.68 | 146.07 | 754,561 | +0.92(+0.63%) |
Feb 13, 2020 | 143.63 | 145.28 | 143.36 | 145.15 | 849,747 | +1.34(+0.93%) |
Feb 12, 2020 | 143.37 | 144.26 | 142.71 | 143.81 | 738,122 | +0.19(+0.13%) |
Feb 11, 2020 | 142.90 | 144.16 | 142.66 | 143.62 | 747,124 | +0.60(+0.42%) |
Feb 10, 2020 | 142.49 | 144.19 | 142.49 | 143.02 | 805,325 | +0.86(+0.60%) |
Feb 07, 2020 | 140.97 | 142.33 | 140.57 | 142.16 | 787,273 | +1.56(+1.11%) |
Feb 06, 2020 | 138.77 | 141.03 | 138.58 | 140.60 | 742,970 | +1.33(+0.95%) |
Feb 05, 2020 | 138.63 | 139.93 | 138.19 | 139.27 | 880,577 | +0.40(+0.29%) |
Feb 04, 2020 | 140.96 | 141.54 | 138.58 | 138.87 | 924,989 | -2.01(-1.43%) |
Feb 03, 2020 | 141.91 | 142.61 | 140.43 | 140.88 | 892,321 | -0.47(-0.34%) |
Jan 31, 2020 | 143.48 | 145.60 | 141.34 | 141.36 | 1,472,569 | -2.70(-1.88%) |
Jan 30, 2020 | 137.91 | 144.11 | 137.71 | 144.06 | 1,521,377 | +6.37(+4.62%) |
Jan 29, 2020 | 138.73 | 139.09 | 137.51 | 137.70 | 873,529 | -0.95(-0.68%) |
Jan 28, 2020 | 138.87 | 139.56 | 137.87 | 138.64 | 901,954 | -0.60(-0.43%) |
Jan 27, 2020 | 140.40 | 141.40 | 139.15 | 139.25 | 1,241,048 | -1.67(-1.18%) |
Jan 24, 2020 | 140.35 | 141.05 | 139.51 | 140.91 | 650,499 | +0.77(+0.55%) |
Jan 23, 2020 | 138.74 | 140.68 | 138.51 | 140.14 | 662,063 | +1.27(+0.91%) |
Jan 22, 2020 | 139.56 | 139.93 | 138.61 | 138.87 | 534,133 | -0.35(-0.25%) |
Jan 21, 2020 | 137.64 | 139.28 | 137.35 | 139.23 | 954,825 | +1.80(+1.31%) |
Jan 17, 2020 | 136.01 | 137.77 | 136.01 | 137.42 | 965,320 | +1.71(+1.26%) |
Jan 16, 2020 | 135.15 | 136.18 | 134.07 | 135.71 | 1,115,847 | +0.42(+0.31%) |
Jan 15, 2020 | 135.54 | 136.62 | 135.14 | 135.29 | 936,087 | -0.29(-0.21%) |
Jan 14, 2020 | 136.50 | 136.97 | 134.91 | 135.58 | 806,458 | -0.78(-0.57%) |
Jan 13, 2020 | 135.14 | 136.66 | 135.01 | 136.37 | 806,692 | +1.42(+1.05%) |
Jan 10, 2020 | 133.76 | 135.20 | 133.10 | 134.94 | 794,737 | +1.42(+1.06%) |
Jan 09, 2020 | 133.06 | 134.10 | 132.24 | 133.52 | 1,008,890 | +0.48(+0.36%) |
Jan 08, 2020 | 132.53 | 133.85 | 131.97 | 133.04 | 949,744 | +1.08(+0.82%) |
Jan 07, 2020 | 131.37 | 132.57 | 131.16 | 131.96 | 943,667 | +0.25(+0.19%) |
Jan 06, 2020 | 132.34 | 132.35 | 130.86 | 131.70 | 1,133,864 | -0.63(-0.48%) |
Jan 03, 2020 | 131.16 | 132.91 | 130.97 | 132.33 | 846,219 | +1.19(+0.90%) |
Jan 02, 2020 | 134.12 | 134.65 | 130.77 | 131.15 | 901,806 | -2.75(-2.06%) |
Dec 31, 2019 | 133.75 | 133.92 | 132.62 | 133.90 | 652,914 | +0.15(+0.11%) |
Dec 30, 2019 | 134.11 | 134.15 | 133.06 | 133.75 | 490,039 | -0.73(-0.54%) |
Dec 27, 2019 | 133.60 | 134.67 | 133.49 | 134.48 | 461,803 | +1.21(+0.91%) |
Dec 26, 2019 | 132.92 | 133.76 | 132.65 | 133.27 | 440,005 | +0.18(+0.14%) |
Dec 24, 2019 | 133.24 | 133.65 | 132.86 | 133.09 | 275,304 | -0.20(-0.15%) |
Dec 23, 2019 | 134.70 | 134.76 | 133.18 | 133.29 | 528,885 | -1.03(-0.77%) |
Dec 20, 2019 | 134.19 | 134.44 | 133.03 | 134.32 | 1,393,315 | +0.70(+0.53%) |
Dec 19, 2019 | 133.51 | 134.80 | 132.94 | 133.62 | 1,015,467 | +0.77(+0.58%) |
Dec 18, 2019 | 132.36 | 133.65 | 131.87 | 132.84 | 1,080,177 | +1.01(+0.77%) |
Dec 17, 2019 | 134.03 | 134.59 | 131.68 | 131.83 | 1,634,823 | -1.88(-1.41%) |
Dec 16, 2019 | 134.25 | 134.95 | 133.46 | 133.72 | 1,006,168 | -0.34(-0.25%) |
Dec 13, 2019 | 132.90 | 134.44 | 131.84 | 134.05 | 643,473 | +0.30(+0.23%) |
Dec 12, 2019 | 135.84 | 136.06 | 133.55 | 133.75 | 783,195 | -2.69(-1.97%) |
Dec 11, 2019 | 135.88 | 137.00 | 135.56 | 136.44 | 675,046 | +0.34(+0.25%) |
Dec 10, 2019 | 136.30 | 136.73 | 135.77 | 136.10 | 592,426 | -0.13(-0.09%) |
Dec 09, 2019 | 136.50 | 136.83 | 135.59 | 136.23 | 1,008,486 | +0.26(+0.19%) |
Dec 06, 2019 | 136.81 | 137.24 | 135.95 | 135.97 | 658,841 | -0.66(-0.48%) |
Dec 05, 2019 | 136.77 | 137.33 | 135.93 | 136.62 | 626,006 | -0.17(-0.13%) |
Dec 04, 2019 | 135.32 | 136.81 | 135.07 | 136.79 | 880,632 | +1.24(+0.91%) |
Dec 03, 2019 | 135.85 | 137.00 | 134.57 | 135.56 | 913,841 | -0.14(-0.11%) |