Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 137.19 | 141.48 | 137.19 | 140.64 | 33,459 | -0.06(-0.04%) |
Feb 27, 2020 | 143.37 | 144.44 | 140.69 | 140.69 | 19,303 | -6.49(-4.41%) |
Feb 26, 2020 | 147.55 | 148.63 | 146.02 | 147.19 | 19,391 | +3.80(+2.65%) |
Feb 25, 2020 | 147.81 | 147.81 | 143.17 | 143.39 | 16,526 | -5.04(-3.40%) |
Feb 24, 2020 | 148.86 | 149.58 | 147.79 | 148.44 | 12,997 | -2.48(-1.64%) |
Feb 21, 2020 | 150.53 | 151.09 | 150.32 | 150.91 | 8,076 | -0.09(-0.06%) |
Feb 20, 2020 | 151.80 | 153.82 | 150.30 | 151.00 | 17,339 | -3.81(-2.46%) |
Feb 19, 2020 | 154.70 | 155.50 | 154.47 | 154.81 | 8,491 | -0.14(-0.09%) |
Feb 18, 2020 | 154.79 | 156.17 | 154.71 | 154.96 | 14,476 | +4.38(+2.91%) |
Feb 14, 2020 | 150.12 | 150.90 | 149.81 | 150.58 | 9,335 | +0.70(+0.46%) |
Feb 13, 2020 | 149.75 | 150.30 | 148.25 | 149.88 | 11,962 | -2.13(-1.40%) |
Feb 12, 2020 | 151.36 | 152.68 | 151.06 | 152.01 | 13,995 | +1.17(+0.78%) |
Feb 11, 2020 | 150.26 | 151.59 | 150.26 | 150.84 | 11,922 | +2.65(+1.79%) |
Feb 10, 2020 | 145.51 | 148.62 | 145.51 | 148.19 | 9,840 | +1.18(+0.80%) |
Feb 07, 2020 | 147.08 | 147.76 | 146.96 | 147.00 | 5,139 | -0.62(-0.42%) |
Feb 06, 2020 | 148.46 | 148.59 | 147.32 | 147.62 | 13,034 | +0.05(+0.03%) |
Feb 05, 2020 | 147.01 | 147.88 | 146.45 | 147.58 | 16,405 | +2.23(+1.53%) |
Feb 04, 2020 | 144.42 | 145.84 | 144.42 | 145.35 | 11,642 | +1.63(+1.13%) |
Feb 03, 2020 | 142.11 | 144.39 | 142.11 | 143.72 | 24,676 | -1.53(-1.06%) |
Jan 31, 2020 | 146.61 | 147.30 | 145.25 | 145.25 | 11,222 | -1.91(-1.30%) |
Jan 30, 2020 | 147.00 | 147.78 | 146.04 | 147.16 | 15,821 | -1.78(-1.20%) |
Jan 29, 2020 | 150.64 | 151.09 | 148.86 | 148.94 | 23,989 | -1.57(-1.05%) |
Jan 28, 2020 | 149.68 | 150.77 | 148.41 | 150.51 | 27,063 | +2.29(+1.54%) |
Jan 27, 2020 | 146.72 | 148.75 | 146.33 | 148.22 | 27,521 | +1.57(+1.07%) |
Jan 24, 2020 | 147.53 | 148.14 | 146.54 | 146.65 | 8,600 | -1.29(-0.87%) |
Jan 23, 2020 | 146.85 | 148.14 | 146.62 | 147.94 | 12,301 | -0.63(-0.42%) |
Jan 22, 2020 | 148.22 | 148.73 | 147.50 | 148.57 | 13,811 | +0.11(+0.08%) |
Jan 21, 2020 | 149.21 | 149.44 | 148.03 | 148.45 | 18,466 | -0.98(-0.66%) |
Jan 17, 2020 | 150.16 | 150.94 | 149.21 | 149.44 | 7,656 | -0.64(-0.43%) |
Jan 16, 2020 | 148.62 | 150.57 | 148.24 | 150.07 | 18,557 | -0.58(-0.39%) |
Jan 15, 2020 | 150.06 | 151.15 | 150.06 | 150.66 | 13,793 | -1.03(-0.68%) |
Jan 14, 2020 | 154.69 | 154.69 | 151.69 | 151.69 | 12,224 | -2.65(-1.72%) |
Jan 13, 2020 | 151.81 | 154.34 | 151.39 | 154.34 | 11,919 | +3.37(+2.23%) |
Jan 10, 2020 | 151.50 | 151.69 | 150.71 | 150.97 | 12,481 | -0.51(-0.34%) |
Jan 09, 2020 | 149.64 | 151.92 | 149.29 | 151.49 | 15,044 | -0.12(-0.08%) |
Jan 08, 2020 | 151.54 | 152.33 | 151.17 | 151.61 | 15,091 | -0.18(-0.12%) |
Jan 07, 2020 | 153.69 | 153.85 | 151.79 | 151.79 | 16,635 | -3.78(-2.43%) |
Jan 06, 2020 | 154.07 | 155.58 | 153.72 | 155.58 | 22,241 | +4.67(+3.10%) |
Jan 03, 2020 | 150.90 | 150.94 | 149.95 | 150.90 | 15,523 | +0.09(+0.06%) |
Jan 02, 2020 | 148.73 | 151.02 | 148.52 | 150.81 | 25,818 | +2.97(+2.01%) |
Dec 31, 2019 | 148.96 | 148.96 | 147.56 | 147.83 | 17,306 | -0.49(-0.33%) |
Dec 30, 2019 | 148.29 | 149.46 | 147.62 | 148.32 | 60,302 | -3.15(-2.08%) |
Dec 27, 2019 | 151.59 | 151.59 | 150.68 | 151.47 | 12,271 | +0.74(+0.49%) |
Dec 26, 2019 | 151.90 | 151.90 | 150.64 | 150.73 | 19,197 | -1.77(-1.16%) |
Dec 24, 2019 | 153.08 | 153.41 | 152.02 | 152.51 | 6,941 | -0.89(-0.58%) |
Dec 23, 2019 | 153.08 | 153.93 | 152.65 | 153.40 | 10,782 | -0.21(-0.14%) |
Dec 20, 2019 | 153.74 | 154.12 | 153.34 | 153.61 | 15,986 | +0.53(+0.35%) |
Dec 19, 2019 | 152.95 | 153.08 | 152.05 | 153.08 | 16,564 | -1.05(-0.68%) |
Dec 18, 2019 | 153.32 | 154.46 | 153.08 | 154.12 | 13,220 | +0.05(+0.03%) |
Dec 17, 2019 | 153.76 | 154.70 | 153.76 | 154.07 | 13,183 | +0.24(+0.15%) |
Dec 16, 2019 | 154.98 | 155.24 | 153.61 | 153.84 | 17,227 | -3.95(-2.50%) |
Dec 13, 2019 | 157.42 | 158.35 | 157.34 | 157.78 | 5,889 | -0.27(-0.17%) |
Dec 12, 2019 | 158.31 | 158.69 | 157.29 | 158.05 | 11,808 | -1.40(-0.88%) |
Dec 11, 2019 | 158.53 | 159.49 | 158.27 | 159.45 | 19,176 | +2.78(+1.77%) |
Dec 10, 2019 | 156.40 | 157.82 | 155.92 | 156.67 | 7,259 | +0.62(+0.40%) |
Dec 09, 2019 | 154.59 | 157.13 | 154.59 | 156.05 | 10,588 | +0.12(+0.08%) |
Dec 06, 2019 | 156.97 | 156.97 | 155.62 | 155.93 | 7,362 | -0.83(-0.53%) |
Dec 05, 2019 | 154.90 | 156.76 | 154.90 | 156.76 | 14,002 | +1.27(+0.82%) |
Dec 04, 2019 | 156.50 | 156.92 | 154.41 | 155.48 | 20,036 | -0.28(-0.18%) |
Dec 03, 2019 | 156.03 | 156.61 | 155.76 | 155.76 | 11,410 | -0.59(-0.38%) |