Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 134.02 | 141.38 | 134.02 | 141.38 | 368,100 | -2.16(-1.50%) |
Feb 27, 2020 | 144.29 | 150.55 | 142.10 | 143.54 | 207,653 | -6.97(-4.63%) |
Feb 26, 2020 | 153.69 | 155.92 | 149.04 | 150.51 | 207,576 | -2.98(-1.94%) |
Feb 25, 2020 | 155.41 | 156.20 | 152.50 | 153.49 | 160,695 | -2.81(-1.80%) |
Feb 24, 2020 | 157.10 | 158.51 | 155.46 | 156.30 | 146,923 | -4.80(-2.98%) |
Feb 21, 2020 | 162.16 | 162.88 | 160.80 | 161.10 | 210,300 | -0.07(-0.04%) |
Feb 20, 2020 | 162.94 | 164.86 | 158.68 | 161.17 | 183,902 | -0.71(-0.44%) |
Feb 19, 2020 | 163.30 | 163.60 | 161.37 | 161.88 | 134,496 | +1.76(+1.10%) |
Feb 18, 2020 | 159.26 | 160.49 | 158.58 | 160.12 | 73,502 | -0.07(-0.04%) |
Feb 14, 2020 | 162.58 | 163.00 | 158.96 | 160.19 | 96,300 | -0.85(-0.53%) |
Feb 13, 2020 | 158.97 | 161.62 | 158.83 | 161.04 | 134,903 | +0.84(+0.52%) |
Feb 12, 2020 | 157.95 | 160.22 | 156.63 | 160.20 | 95,785 | +2.64(+1.68%) |
Feb 11, 2020 | 157.91 | 158.41 | 156.29 | 157.56 | 63,595 | +0.10(+0.06%) |
Feb 10, 2020 | 155.12 | 158.53 | 155.04 | 157.46 | 67,092 | +2.97(+1.92%) |
Feb 07, 2020 | 154.36 | 154.97 | 153.75 | 154.49 | 87,400 | -1.01(-0.65%) |
Feb 06, 2020 | 155.83 | 157.17 | 154.76 | 155.50 | 104,542 | -0.35(-0.22%) |
Feb 05, 2020 | 157.26 | 157.97 | 154.80 | 155.85 | 164,339 | +0.79(+0.51%) |
Feb 04, 2020 | 152.45 | 155.87 | 151.98 | 155.06 | 158,555 | +4.27(+2.83%) |
Feb 03, 2020 | 144.89 | 152.06 | 144.88 | 150.79 | 231,356 | +6.50(+4.50%) |
Jan 31, 2020 | 147.30 | 147.45 | 144.04 | 144.29 | 141,500 | -2.94(-2.00%) |
Jan 30, 2020 | 145.17 | 147.42 | 144.70 | 147.23 | 189,010 | -0.96(-0.65%) |
Jan 29, 2020 | 146.25 | 148.31 | 145.97 | 148.19 | 94,230 | +4.61(+3.21%) |
Jan 28, 2020 | 143.34 | 146.37 | 143.02 | 143.58 | 78,449 | +0.26(+0.18%) |
Jan 27, 2020 | 143.13 | 144.26 | 141.84 | 143.32 | 91,249 | -1.43(-0.99%) |
Jan 24, 2020 | 149.60 | 149.91 | 144.00 | 144.75 | 90,200 | -4.48(-3.00%) |
Jan 23, 2020 | 151.90 | 152.12 | 149.14 | 149.23 | 91,685 | -4.28(-2.79%) |
Jan 22, 2020 | 154.04 | 156.37 | 153.08 | 153.51 | 116,144 | +0.16(+0.10%) |
Jan 21, 2020 | 151.24 | 153.51 | 151.11 | 153.35 | 83,141 | -1.04(-0.67%) |
Jan 17, 2020 | 152.00 | 155.03 | 151.98 | 154.39 | 257,100 | +4.35(+2.90%) |
Jan 16, 2020 | 151.75 | 152.88 | 149.30 | 150.04 | 224,964 | -2.56(-1.68%) |
Jan 15, 2020 | 153.17 | 153.69 | 151.28 | 152.60 | 156,110 | -1.00(-0.65%) |
Jan 14, 2020 | 155.10 | 155.62 | 153.31 | 153.60 | 199,081 | -3.15(-2.01%) |
Jan 13, 2020 | 161.93 | 162.37 | 155.30 | 156.75 | 189,696 | -6.99(-4.27%) |
Jan 10, 2020 | 165.67 | 166.96 | 163.52 | 163.74 | 116,300 | -1.49(-0.90%) |
Jan 09, 2020 | 167.54 | 169.50 | 164.02 | 165.23 | 512,192 | +8.73(+5.58%) |
Jan 08, 2020 | 155.28 | 157.81 | 155.04 | 156.50 | 107,594 | +1.24(+0.80%) |
Jan 07, 2020 | 157.09 | 157.27 | 154.09 | 155.26 | 141,019 | -1.16(-0.74%) |
Jan 06, 2020 | 157.27 | 157.49 | 155.70 | 156.42 | 167,180 | -2.16(-1.36%) |
Jan 03, 2020 | 158.50 | 160.40 | 156.40 | 158.58 | 143,600 | -1.88(-1.17%) |
Jan 02, 2020 | 160.30 | 161.24 | 158.74 | 160.46 | 122,547 | -0.06(-0.04%) |
Dec 31, 2019 | 161.26 | 161.48 | 159.88 | 160.52 | 55,800 | -1.28(-0.79%) |
Dec 30, 2019 | 162.43 | 162.43 | 160.52 | 161.80 | 97,588 | +1.00(+0.62%) |
Dec 27, 2019 | 162.86 | 162.86 | 159.99 | 160.80 | 97,800 | -0.39(-0.24%) |
Dec 26, 2019 | 161.41 | 162.09 | 160.04 | 161.19 | 95,654 | -0.63(-0.39%) |
Dec 24, 2019 | 161.37 | 162.90 | 161.35 | 161.82 | 30,100 | +0.17(+0.11%) |
Dec 23, 2019 | 162.25 | 163.53 | 161.03 | 161.65 | 103,619 | -0.35(-0.22%) |
Dec 20, 2019 | 164.50 | 165.22 | 160.76 | 162.00 | 192,300 | -1.59(-0.97%) |
Dec 19, 2019 | 164.50 | 166.29 | 163.36 | 163.59 | 217,455 | +2.69(+1.67%) |
Dec 18, 2019 | 161.81 | 162.11 | 160.57 | 160.90 | 94,741 | -0.37(-0.23%) |
Dec 17, 2019 | 167.62 | 167.64 | 159.93 | 161.27 | 220,394 | -2.94(-1.79%) |
Dec 16, 2019 | 165.00 | 166.88 | 164.13 | 164.21 | 338,288 | +7.10(+4.52%) |
Dec 13, 2019 | 158.41 | 159.08 | 156.49 | 157.11 | 177,500 | +1.17(+0.75%) |
Dec 12, 2019 | 155.74 | 156.60 | 153.55 | 155.94 | 230,611 | -0.48(-0.31%) |
Dec 11, 2019 | 158.04 | 159.00 | 155.62 | 156.42 | 167,808 | +0.90(+0.58%) |
Dec 10, 2019 | 152.32 | 156.22 | 151.82 | 155.52 | 198,572 | +2.76(+1.81%) |
Dec 09, 2019 | 150.02 | 153.01 | 150.02 | 152.76 | 193,259 | +5.34(+3.62%) |
Dec 06, 2019 | 149.05 | 149.38 | 146.52 | 147.42 | 178,700 | -2.20(-1.47%) |
Dec 05, 2019 | 151.35 | 151.38 | 149.22 | 149.62 | 106,680 | -1.37(-0.91%) |
Dec 04, 2019 | 152.01 | 152.01 | 149.05 | 150.99 | 183,907 | +3.82(+2.60%) |
Dec 03, 2019 | 148.01 | 148.88 | 146.03 | 147.17 | 143,986 | -0.55(-0.37%) |