Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.01 | 142.39 | 133.75 | 135.61 | 9,576,923 | -7.21(-5.05%) |
Feb 27, 2020 | 150.84 | 151.90 | 142.77 | 142.82 | 6,102,072 | -10.90(-7.09%) |
Feb 26, 2020 | 156.65 | 157.74 | 152.49 | 153.72 | 5,769,075 | -1.81(-1.16%) |
Feb 25, 2020 | 161.67 | 161.83 | 154.89 | 155.53 | 5,232,441 | -4.55(-2.84%) |
Feb 24, 2020 | 161.50 | 163.66 | 159.81 | 160.08 | 6,549,667 | -5.22(-3.16%) |
Feb 21, 2020 | 164.13 | 166.48 | 162.90 | 165.30 | 3,854,897 | +0.17(+0.11%) |
Feb 20, 2020 | 162.63 | 165.55 | 161.47 | 165.13 | 3,426,998 | +2.68(+1.65%) |
Feb 19, 2020 | 162.36 | 162.78 | 160.67 | 162.45 | 4,408,281 | +0.37(+0.23%) |
Feb 18, 2020 | 162.81 | 163.44 | 161.24 | 162.08 | 5,380,371 | -0.39(-0.24%) |
Feb 14, 2020 | 161.56 | 162.92 | 158.81 | 162.47 | 6,368,394 | +0.12(+0.07%) |
Feb 13, 2020 | 160.77 | 164.05 | 160.53 | 162.35 | 5,171,669 | -0.11(-0.07%) |
Feb 12, 2020 | 159.74 | 162.81 | 158.61 | 162.46 | 3,727,812 | +3.26(+2.05%) |
Feb 11, 2020 | 156.97 | 159.94 | 155.43 | 159.20 | 3,451,299 | +2.43(+1.55%) |
Feb 10, 2020 | 156.26 | 159.38 | 154.49 | 156.77 | 6,224,495 | +5.63(+3.72%) |
Feb 07, 2020 | 154.85 | 156.57 | 150.61 | 151.15 | 1,853,552 | -1.93(-1.26%) |
Feb 06, 2020 | 149.66 | 153.83 | 149.38 | 153.08 | 2,201,061 | +5.97(+4.06%) |
Feb 05, 2020 | 145.04 | 150.95 | 144.77 | 147.11 | 1,670,637 | +2.80(+1.94%) |
Feb 04, 2020 | 143.11 | 147.74 | 142.86 | 144.31 | 2,523,932 | +5.17(+3.72%) |
Feb 03, 2020 | 138.30 | 141.97 | 138.11 | 139.14 | 1,407,726 | +1.25(+0.90%) |
Jan 31, 2020 | 142.01 | 142.25 | 137.21 | 137.89 | 1,524,356 | -4.44(-3.12%) |
Jan 30, 2020 | 143.59 | 144.64 | 139.95 | 142.33 | 1,376,124 | -2.07(-1.43%) |
Jan 29, 2020 | 147.28 | 147.81 | 144.33 | 144.40 | 1,167,631 | -2.69(-1.83%) |
Jan 28, 2020 | 146.11 | 148.48 | 145.82 | 147.09 | 723,629 | +1.44(+0.99%) |
Jan 27, 2020 | 144.98 | 146.29 | 143.91 | 145.64 | 1,241,786 | -1.92(-1.30%) |
Jan 24, 2020 | 150.35 | 150.35 | 144.61 | 147.57 | 1,174,682 | -2.41(-1.61%) |
Jan 23, 2020 | 150.03 | 150.31 | 147.49 | 149.98 | 1,176,440 | -0.61(-0.40%) |
Jan 22, 2020 | 150.52 | 151.27 | 149.43 | 150.59 | 1,739,225 | +0.45(+0.30%) |
Jan 21, 2020 | 150.64 | 150.94 | 149.13 | 150.13 | 1,310,388 | -1.02(-0.68%) |
Jan 17, 2020 | 151.61 | 151.77 | 149.91 | 151.16 | 1,744,751 | +0.07(+0.04%) |
Jan 16, 2020 | 149.86 | 151.15 | 148.84 | 151.09 | 953,011 | +2.16(+1.45%) |
Jan 15, 2020 | 145.69 | 150.77 | 145.36 | 148.93 | 1,433,217 | +3.25(+2.23%) |
Jan 14, 2020 | 143.57 | 146.32 | 143.06 | 145.68 | 2,398,019 | +6.79(+4.89%) |
Jan 13, 2020 | 138.78 | 140.17 | 137.67 | 138.90 | 969,074 | -0.16(-0.11%) |
Jan 10, 2020 | 139.74 | 140.61 | 138.51 | 139.05 | 1,197,021 | +2.43(+1.78%) |
Jan 09, 2020 | 135.97 | 137.33 | 135.37 | 136.62 | 830,366 | +0.72(+0.53%) |
Jan 08, 2020 | 133.43 | 136.08 | 132.80 | 135.91 | 874,505 | +2.62(+1.97%) |
Jan 07, 2020 | 132.49 | 133.32 | 131.31 | 133.29 | 704,429 | -0.30(-0.22%) |
Jan 06, 2020 | 131.54 | 133.60 | 130.74 | 133.59 | 1,270,613 | +1.39(+1.05%) |
Jan 03, 2020 | 132.01 | 133.07 | 131.08 | 132.19 | 772,158 | -1.90(-1.42%) |
Jan 02, 2020 | 134.50 | 135.22 | 132.97 | 134.10 | 1,009,892 | +0.36(+0.27%) |
Dec 31, 2019 | 132.18 | 133.82 | 131.79 | 133.74 | 648,050 | +1.11(+0.84%) |
Dec 30, 2019 | 134.90 | 135.07 | 132.54 | 132.63 | 627,691 | -2.19(-1.63%) |
Dec 27, 2019 | 134.73 | 135.29 | 133.30 | 134.82 | 589,823 | +0.13(+0.09%) |
Dec 26, 2019 | 134.89 | 135.02 | 133.75 | 134.70 | 648,155 | +0.48(+0.36%) |
Dec 24, 2019 | 132.70 | 134.26 | 132.53 | 134.22 | 331,058 | +1.17(+0.88%) |
Dec 23, 2019 | 133.40 | 134.27 | 132.43 | 133.04 | 1,057,205 | -0.04(-0.03%) |
Dec 20, 2019 | 132.02 | 133.37 | 130.92 | 133.08 | 2,523,839 | +1.96(+1.50%) |
Dec 19, 2019 | 132.66 | 133.35 | 130.20 | 131.12 | 1,594,665 | -1.33(-1.01%) |
Dec 18, 2019 | 133.19 | 135.42 | 132.39 | 132.46 | 1,709,452 | -0.88(-0.66%) |
Dec 17, 2019 | 137.30 | 137.47 | 132.52 | 133.34 | 1,719,664 | -4.16(-3.02%) |
Dec 16, 2019 | 136.30 | 138.67 | 135.38 | 137.49 | 1,134,063 | +1.55(+1.14%) |
Dec 13, 2019 | 138.33 | 139.33 | 135.40 | 135.95 | 774,950 | -3.22(-2.31%) |
Dec 12, 2019 | 138.70 | 140.18 | 137.84 | 139.17 | 799,759 | +0.55(+0.40%) |
Dec 11, 2019 | 138.41 | 139.07 | 137.32 | 138.62 | 952,877 | +0.59(+0.43%) |
Dec 10, 2019 | 137.95 | 138.21 | 136.02 | 138.03 | 825,088 | -0.13(-0.09%) |
Dec 09, 2019 | 137.64 | 139.64 | 137.41 | 138.15 | 1,191,331 | +0.59(+0.43%) |
Dec 06, 2019 | 137.05 | 138.36 | 136.85 | 137.56 | 1,498,603 | +1.61(+1.18%) |
Dec 05, 2019 | 138.09 | 139.08 | 135.72 | 135.96 | 1,789,568 | -2.27(-1.64%) |
Dec 04, 2019 | 137.30 | 138.76 | 136.04 | 138.23 | 1,411,285 | +1.13(+0.82%) |
Dec 03, 2019 | 137.44 | 138.16 | 135.96 | 137.10 | 1,690,872 | -1.66(-1.20%) |