Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.57 | 139.72 | 134.46 | 138.21 | 1,199,147 | -3.53(-2.49%) |
Feb 27, 2020 | 148.62 | 149.70 | 141.74 | 141.74 | 640,283 | -7.91(-5.29%) |
Feb 26, 2020 | 153.77 | 154.21 | 149.59 | 149.65 | 626,320 | -4.49(-2.91%) |
Feb 25, 2020 | 154.31 | 155.33 | 152.88 | 154.14 | 643,429 | -0.14(-0.09%) |
Feb 24, 2020 | 154.27 | 156.29 | 153.70 | 154.28 | 516,060 | -1.82(-1.16%) |
Feb 21, 2020 | 155.82 | 156.48 | 155.02 | 156.09 | 356,503 | +0.15(+0.09%) |
Feb 20, 2020 | 151.57 | 157.29 | 149.20 | 155.95 | 610,840 | +3.63(+2.39%) |
Feb 19, 2020 | 152.82 | 153.69 | 151.94 | 152.32 | 365,453 | -0.37(-0.24%) |
Feb 18, 2020 | 152.47 | 152.85 | 151.59 | 152.69 | 299,911 | +0.81(+0.54%) |
Feb 14, 2020 | 150.37 | 152.21 | 150.37 | 151.87 | 318,784 | +1.83(+1.22%) |
Feb 13, 2020 | 150.20 | 151.26 | 149.44 | 150.05 | 387,090 | -0.30(-0.20%) |
Feb 12, 2020 | 148.48 | 150.57 | 147.97 | 150.34 | 334,499 | +1.48(+1.00%) |
Feb 11, 2020 | 146.95 | 149.01 | 146.95 | 148.86 | 389,267 | +1.60(+1.09%) |
Feb 10, 2020 | 147.28 | 148.79 | 147.06 | 147.26 | 365,013 | +0.46(+0.31%) |
Feb 07, 2020 | 146.53 | 147.71 | 145.89 | 146.80 | 423,976 | +0.79(+0.54%) |
Feb 06, 2020 | 144.10 | 146.20 | 143.24 | 146.01 | 701,550 | +2.14(+1.49%) |
Feb 05, 2020 | 144.83 | 145.28 | 143.26 | 143.87 | 434,948 | -1.27(-0.87%) |
Feb 04, 2020 | 145.53 | 146.17 | 144.94 | 145.14 | 329,501 | -0.63(-0.43%) |
Feb 03, 2020 | 147.34 | 147.60 | 145.47 | 145.77 | 425,173 | -0.84(-0.57%) |
Jan 31, 2020 | 146.12 | 147.37 | 145.63 | 146.61 | 583,921 | +0.54(+0.37%) |
Jan 30, 2020 | 145.17 | 146.46 | 144.91 | 146.07 | 539,977 | +0.90(+0.62%) |
Jan 29, 2020 | 144.13 | 145.90 | 143.41 | 145.16 | 378,371 | +1.47(+1.02%) |
Jan 28, 2020 | 143.15 | 144.20 | 142.53 | 143.70 | 341,638 | +0.82(+0.58%) |
Jan 27, 2020 | 142.40 | 143.09 | 141.70 | 142.88 | 397,106 | -0.02(-0.01%) |
Jan 24, 2020 | 142.18 | 143.31 | 141.95 | 142.90 | 235,161 | +0.86(+0.60%) |
Jan 23, 2020 | 142.26 | 142.88 | 141.30 | 142.04 | 328,190 | +0.14(+0.10%) |
Jan 22, 2020 | 142.46 | 143.58 | 141.03 | 141.90 | 574,559 | -0.56(-0.39%) |
Jan 21, 2020 | 140.19 | 142.53 | 140.13 | 142.46 | 450,915 | +2.41(+1.72%) |
Jan 17, 2020 | 139.84 | 140.83 | 139.54 | 140.06 | 421,543 | +0.23(+0.17%) |
Jan 16, 2020 | 139.03 | 140.03 | 138.53 | 139.82 | 480,648 | +1.05(+0.76%) |
Jan 15, 2020 | 138.74 | 139.58 | 137.99 | 138.77 | 646,935 | +0.33(+0.24%) |
Jan 14, 2020 | 138.70 | 138.94 | 137.22 | 138.44 | 714,320 | -0.01(-0.01%) |
Jan 13, 2020 | 135.37 | 138.68 | 135.37 | 138.45 | 763,821 | +2.96(+2.18%) |
Jan 10, 2020 | 133.95 | 135.67 | 133.37 | 135.49 | 737,451 | +1.77(+1.33%) |
Jan 09, 2020 | 133.78 | 134.43 | 133.34 | 133.72 | 748,176 | -0.06(-0.04%) |
Jan 08, 2020 | 133.01 | 134.04 | 132.72 | 133.77 | 733,795 | +0.97(+0.73%) |
Jan 07, 2020 | 134.65 | 134.65 | 132.34 | 132.81 | 452,115 | -2.03(-1.51%) |
Jan 06, 2020 | 135.16 | 135.82 | 134.57 | 134.84 | 800,326 | -0.61(-0.45%) |
Jan 03, 2020 | 133.05 | 135.92 | 132.84 | 135.45 | 433,599 | +2.19(+1.64%) |
Jan 02, 2020 | 135.80 | 136.78 | 132.43 | 133.26 | 437,232 | -2.44(-1.80%) |
Dec 31, 2019 | 134.33 | 135.88 | 133.80 | 135.70 | 457,270 | +1.27(+0.94%) |
Dec 30, 2019 | 133.74 | 134.79 | 133.63 | 134.43 | 383,289 | +0.26(+0.20%) |
Dec 27, 2019 | 134.40 | 134.92 | 133.71 | 134.17 | 492,710 | +0.30(+0.22%) |
Dec 26, 2019 | 133.61 | 134.48 | 133.59 | 133.88 | 241,030 | +0.45(+0.34%) |
Dec 24, 2019 | 133.04 | 133.90 | 132.86 | 133.43 | 161,309 | +0.57(+0.43%) |
Dec 23, 2019 | 134.95 | 135.33 | 132.77 | 132.86 | 573,390 | -1.63(-1.21%) |
Dec 20, 2019 | 133.93 | 134.79 | 133.78 | 134.49 | 2,209,416 | +1.17(+0.88%) |
Dec 19, 2019 | 133.96 | 134.57 | 133.20 | 133.32 | 1,600,547 | -0.71(-0.53%) |
Dec 18, 2019 | 133.97 | 135.21 | 133.71 | 134.03 | 1,607,515 | -0.18(-0.13%) |
Dec 17, 2019 | 137.67 | 138.36 | 133.84 | 134.21 | 1,579,197 | -2.39(-1.75%) |
Dec 16, 2019 | 137.97 | 138.56 | 135.75 | 136.60 | 1,586,007 | -1.15(-0.84%) |
Dec 13, 2019 | 137.95 | 139.15 | 136.15 | 137.75 | 966,189 | -0.29(-0.21%) |
Dec 12, 2019 | 140.76 | 141.22 | 136.58 | 138.04 | 869,387 | -2.72(-1.93%) |
Dec 11, 2019 | 142.50 | 142.50 | 139.48 | 140.76 | 508,825 | -1.72(-1.21%) |
Dec 10, 2019 | 143.21 | 144.06 | 141.97 | 142.47 | 448,618 | -0.92(-0.64%) |
Dec 09, 2019 | 143.02 | 144.03 | 142.01 | 143.39 | 472,710 | +0.37(+0.26%) |
Dec 06, 2019 | 144.44 | 144.94 | 142.50 | 143.02 | 593,876 | -1.79(-1.24%) |
Dec 05, 2019 | 145.25 | 145.48 | 143.78 | 144.81 | 560,538 | -0.55(-0.38%) |
Dec 04, 2019 | 144.82 | 146.20 | 144.75 | 145.36 | 1,092,193 | +0.11(+0.07%) |
Dec 03, 2019 | 146.04 | 147.48 | 145.00 | 145.25 | 544,218 | -0.79(-0.54%) |