Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 130.23 | 131.53 | 125.46 | 130.84 | 314,373 | -2.90(-2.17%) |
Feb 27, 2020 | 138.70 | 140.26 | 133.71 | 133.74 | 185,537 | -7.28(-5.16%) |
Feb 26, 2020 | 141.15 | 142.50 | 140.42 | 141.02 | 128,961 | +0.24(+0.17%) |
Feb 25, 2020 | 146.35 | 146.49 | 140.26 | 140.78 | 158,491 | -5.44(-3.72%) |
Feb 24, 2020 | 145.94 | 147.53 | 145.84 | 146.21 | 87,595 | -1.55(-1.05%) |
Feb 21, 2020 | 147.31 | 149.07 | 146.90 | 147.76 | 155,427 | +0.56(+0.38%) |
Feb 20, 2020 | 146.34 | 148.38 | 146.12 | 147.21 | 112,735 | +0.29(+0.20%) |
Feb 19, 2020 | 150.49 | 150.49 | 145.95 | 146.92 | 109,605 | -2.79(-1.86%) |
Feb 18, 2020 | 150.03 | 151.36 | 149.21 | 149.71 | 119,728 | -0.62(-0.41%) |
Feb 14, 2020 | 150.35 | 151.11 | 149.75 | 150.33 | 126,135 | +0.32(+0.21%) |
Feb 13, 2020 | 149.40 | 150.62 | 149.40 | 150.01 | 74,879 | +0.25(+0.16%) |
Feb 12, 2020 | 150.67 | 151.25 | 149.10 | 149.76 | 110,461 | -0.60(-0.40%) |
Feb 11, 2020 | 150.03 | 151.07 | 149.55 | 150.36 | 86,690 | +0.44(+0.29%) |
Feb 10, 2020 | 150.00 | 150.79 | 149.35 | 149.92 | 45,172 | -0.07(-0.05%) |
Feb 07, 2020 | 150.92 | 151.55 | 149.75 | 149.99 | 41,212 | -0.41(-0.28%) |
Feb 06, 2020 | 149.41 | 151.04 | 148.66 | 150.41 | 62,878 | +1.38(+0.93%) |
Feb 05, 2020 | 151.51 | 151.51 | 148.31 | 149.02 | 64,618 | -1.88(-1.24%) |
Feb 04, 2020 | 150.49 | 151.91 | 149.13 | 150.90 | 55,579 | +1.13(+0.75%) |
Feb 03, 2020 | 148.30 | 150.78 | 147.87 | 149.77 | 114,045 | +2.18(+1.48%) |
Jan 31, 2020 | 150.96 | 151.45 | 147.31 | 147.59 | 136,580 | -3.72(-2.46%) |
Jan 30, 2020 | 149.73 | 151.51 | 149.73 | 151.30 | 71,443 | +0.86(+0.57%) |
Jan 29, 2020 | 150.26 | 151.37 | 149.78 | 150.44 | 87,058 | +0.20(+0.13%) |
Jan 28, 2020 | 151.49 | 152.14 | 150.16 | 150.24 | 76,027 | -0.81(-0.54%) |
Jan 27, 2020 | 149.40 | 151.66 | 149.08 | 151.05 | 96,196 | +0.64(+0.43%) |
Jan 24, 2020 | 150.76 | 152.06 | 149.44 | 150.41 | 71,753 | -0.12(-0.08%) |
Jan 23, 2020 | 149.43 | 151.01 | 148.56 | 150.52 | 106,883 | +1.08(+0.72%) |
Jan 22, 2020 | 152.41 | 152.65 | 149.26 | 149.44 | 129,364 | -3.02(-1.98%) |
Jan 21, 2020 | 150.19 | 152.71 | 149.98 | 152.47 | 93,476 | +1.98(+1.32%) |
Jan 17, 2020 | 151.37 | 151.37 | 150.36 | 150.48 | 65,849 | -0.42(-0.28%) |
Jan 16, 2020 | 149.14 | 151.15 | 149.13 | 150.91 | 81,552 | +2.53(+1.70%) |
Jan 15, 2020 | 147.28 | 149.08 | 147.28 | 148.38 | 191,713 | +1.17(+0.80%) |
Jan 14, 2020 | 148.56 | 148.56 | 146.41 | 147.21 | 73,839 | -1.22(-0.82%) |
Jan 13, 2020 | 145.73 | 148.43 | 145.49 | 148.43 | 110,844 | +2.80(+1.92%) |
Jan 10, 2020 | 144.93 | 145.63 | 144.09 | 145.63 | 103,428 | +0.78(+0.54%) |
Jan 09, 2020 | 144.29 | 145.97 | 143.76 | 144.86 | 103,973 | +0.66(+0.46%) |
Jan 08, 2020 | 144.20 | 144.56 | 143.45 | 144.20 | 150,187 | -0.14(-0.10%) |
Jan 07, 2020 | 145.18 | 145.88 | 144.03 | 144.34 | 122,726 | -1.68(-1.15%) |
Jan 06, 2020 | 145.76 | 147.00 | 144.90 | 146.02 | 127,510 | -0.13(-0.09%) |
Jan 03, 2020 | 144.36 | 147.08 | 144.36 | 146.15 | 107,629 | +0.82(+0.56%) |
Jan 02, 2020 | 145.90 | 145.90 | 143.43 | 145.33 | 146,605 | +0.11(+0.08%) |
Dec 31, 2019 | 144.87 | 145.54 | 144.78 | 145.22 | 135,218 | +0.31(+0.21%) |
Dec 30, 2019 | 144.43 | 145.01 | 143.95 | 144.91 | 52,074 | +0.33(+0.23%) |
Dec 27, 2019 | 144.79 | 144.79 | 143.84 | 144.58 | 50,635 | +0.40(+0.27%) |
Dec 26, 2019 | 144.49 | 145.03 | 143.81 | 144.19 | 27,943 | +0.01(+0.01%) |
Dec 24, 2019 | 144.06 | 144.83 | 143.36 | 144.18 | 35,876 | +0.50(+0.35%) |
Dec 23, 2019 | 145.57 | 145.57 | 143.26 | 143.68 | 79,438 | -1.26(-0.87%) |
Dec 20, 2019 | 144.50 | 145.94 | 144.32 | 144.94 | 411,558 | +0.86(+0.60%) |
Dec 19, 2019 | 143.46 | 144.90 | 143.32 | 144.07 | 109,995 | +0.80(+0.56%) |
Dec 18, 2019 | 143.76 | 144.78 | 142.73 | 143.27 | 154,906 | -0.56(-0.39%) |
Dec 17, 2019 | 144.13 | 145.86 | 143.73 | 143.83 | 152,884 | -2.50(-1.71%) |
Dec 16, 2019 | 147.05 | 147.19 | 145.68 | 146.34 | 142,745 | -0.37(-0.25%) |
Dec 13, 2019 | 146.66 | 147.00 | 144.69 | 146.71 | 98,319 | -0.12(-0.08%) |
Dec 12, 2019 | 149.07 | 149.55 | 146.56 | 146.83 | 118,055 | -2.35(-1.58%) |
Dec 11, 2019 | 151.84 | 152.05 | 148.95 | 149.18 | 89,629 | -2.65(-1.75%) |
Dec 10, 2019 | 151.07 | 152.82 | 148.21 | 151.83 | 138,650 | -1.45(-0.95%) |
Dec 09, 2019 | 154.06 | 154.34 | 153.29 | 153.29 | 95,197 | -0.99(-0.64%) |
Dec 06, 2019 | 154.44 | 156.18 | 154.15 | 154.28 | 90,475 | +0.50(+0.32%) |
Dec 05, 2019 | 153.39 | 154.99 | 153.12 | 153.78 | 79,438 | +0.04(+0.03%) |
Dec 04, 2019 | 154.15 | 155.05 | 153.51 | 153.73 | 85,778 | -0.24(-0.15%) |
Dec 03, 2019 | 153.12 | 154.30 | 153.12 | 153.97 | 86,592 | +0.51(+0.33%) |