Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 134.74 | 136.05 | 130.93 | 133.50 | 4,120,597 | -4.68(-3.38%) |
Feb 27, 2020 | 143.81 | 145.52 | 138.12 | 138.17 | 3,388,327 | -7.29(-5.01%) |
Feb 26, 2020 | 145.65 | 147.41 | 144.40 | 145.46 | 2,558,174 | +0.75(+0.52%) |
Feb 25, 2020 | 147.51 | 147.95 | 144.10 | 144.71 | 2,718,332 | -3.02(-2.04%) |
Feb 24, 2020 | 148.07 | 149.72 | 147.03 | 147.73 | 2,084,961 | -3.00(-1.99%) |
Feb 21, 2020 | 149.72 | 151.00 | 149.72 | 150.73 | 1,377,443 | +0.55(+0.37%) |
Feb 20, 2020 | 150.72 | 150.95 | 149.74 | 150.18 | 2,461,294 | -0.98(-0.65%) |
Feb 19, 2020 | 150.90 | 151.32 | 149.65 | 151.15 | 1,576,443 | +0.65(+0.43%) |
Feb 18, 2020 | 151.34 | 151.66 | 150.11 | 150.50 | 1,484,081 | -0.98(-0.64%) |
Feb 14, 2020 | 151.56 | 152.10 | 150.08 | 151.47 | 1,353,977 | -0.25(-0.16%) |
Feb 13, 2020 | 150.72 | 152.09 | 150.26 | 151.72 | 1,752,019 | +0.87(+0.57%) |
Feb 12, 2020 | 151.67 | 152.59 | 150.70 | 150.86 | 1,276,062 | -0.23(-0.15%) |
Feb 11, 2020 | 150.21 | 151.29 | 149.41 | 151.09 | 1,867,050 | +0.73(+0.48%) |
Feb 10, 2020 | 149.82 | 150.37 | 149.11 | 150.36 | 1,641,590 | +0.57(+0.38%) |
Feb 07, 2020 | 149.68 | 151.44 | 149.34 | 149.79 | 2,072,955 | -0.45(-0.30%) |
Feb 06, 2020 | 152.80 | 154.40 | 149.84 | 150.24 | 3,297,911 | -1.94(-1.28%) |
Feb 05, 2020 | 147.53 | 152.25 | 144.84 | 152.18 | 3,388,936 | +10.15(+7.15%) |
Feb 04, 2020 | 142.31 | 143.34 | 141.89 | 142.03 | 2,043,074 | +0.98(+0.70%) |
Feb 03, 2020 | 140.43 | 142.53 | 140.18 | 141.04 | 1,990,178 | +1.14(+0.82%) |
Jan 31, 2020 | 141.38 | 142.22 | 139.22 | 139.90 | 2,538,042 | -1.98(-1.39%) |
Jan 30, 2020 | 138.17 | 142.00 | 138.13 | 141.88 | 1,376,582 | +2.99(+2.15%) |
Jan 29, 2020 | 139.51 | 140.15 | 138.80 | 138.89 | 1,375,621 | -0.07(-0.05%) |
Jan 28, 2020 | 138.87 | 140.34 | 138.75 | 138.96 | 1,864,759 | +0.53(+0.39%) |
Jan 27, 2020 | 138.98 | 139.80 | 138.42 | 138.42 | 1,263,593 | -1.50(-1.07%) |
Jan 24, 2020 | 139.86 | 140.96 | 139.54 | 139.92 | 1,603,957 | -0.07(-0.05%) |
Jan 23, 2020 | 140.10 | 140.78 | 137.23 | 140.00 | 2,731,233 | -1.60(-1.13%) |
Jan 22, 2020 | 140.88 | 141.66 | 140.56 | 141.60 | 1,192,905 | +1.00(+0.71%) |
Jan 21, 2020 | 140.83 | 141.41 | 139.99 | 140.59 | 1,550,264 | -0.88(-0.62%) |
Jan 17, 2020 | 140.51 | 141.88 | 140.46 | 141.47 | 2,182,790 | +0.95(+0.68%) |
Jan 16, 2020 | 139.56 | 140.94 | 139.33 | 140.52 | 1,197,046 | +1.26(+0.91%) |
Jan 15, 2020 | 138.29 | 139.42 | 137.56 | 139.26 | 1,486,070 | +0.49(+0.35%) |
Jan 14, 2020 | 138.42 | 139.74 | 138.33 | 138.77 | 1,532,466 | -0.13(-0.09%) |
Jan 13, 2020 | 138.79 | 139.19 | 137.64 | 138.90 | 1,816,791 | -0.08(-0.06%) |
Jan 10, 2020 | 141.35 | 142.17 | 138.17 | 138.98 | 2,567,049 | -2.72(-1.92%) |
Jan 09, 2020 | 141.30 | 141.80 | 140.37 | 141.71 | 1,952,116 | +0.99(+0.71%) |
Jan 08, 2020 | 141.48 | 142.49 | 140.53 | 140.71 | 2,288,237 | -0.97(-0.68%) |
Jan 07, 2020 | 141.86 | 143.00 | 141.42 | 141.68 | 1,637,214 | -2.89(-2.00%) |
Jan 06, 2020 | 142.98 | 144.60 | 142.68 | 144.57 | 1,392,495 | +1.18(+0.82%) |
Jan 03, 2020 | 142.45 | 143.59 | 141.87 | 143.39 | 1,277,495 | -0.22(-0.15%) |
Jan 02, 2020 | 143.46 | 143.61 | 142.08 | 143.61 | 2,213,815 | +0.33(+0.23%) |
Dec 31, 2019 | 142.79 | 143.47 | 142.58 | 143.28 | 1,212,202 | +0.32(+0.23%) |
Dec 30, 2019 | 143.59 | 143.59 | 142.53 | 142.96 | 735,838 | -0.47(-0.33%) |
Dec 27, 2019 | 142.65 | 143.53 | 142.52 | 143.43 | 981,451 | +0.98(+0.69%) |
Dec 26, 2019 | 142.01 | 142.74 | 141.87 | 142.44 | 1,135,033 | +0.75(+0.53%) |
Dec 24, 2019 | 141.92 | 142.19 | 141.54 | 141.70 | 616,747 | -0.24(-0.17%) |
Dec 23, 2019 | 143.19 | 143.38 | 141.17 | 141.94 | 1,485,585 | -1.23(-0.86%) |
Dec 20, 2019 | 143.30 | 144.50 | 142.50 | 143.17 | 2,774,225 | +0.96(+0.67%) |
Dec 19, 2019 | 141.47 | 142.26 | 140.91 | 142.21 | 2,952,190 | +0.59(+0.42%) |
Dec 18, 2019 | 142.90 | 143.24 | 140.77 | 141.62 | 2,098,997 | -1.46(-1.02%) |
Dec 17, 2019 | 142.34 | 143.34 | 142.26 | 143.08 | 1,860,071 | +0.61(+0.43%) |
Dec 16, 2019 | 142.20 | 142.75 | 141.96 | 142.47 | 1,671,334 | +0.82(+0.58%) |
Dec 13, 2019 | 140.36 | 141.91 | 140.21 | 141.65 | 1,209,487 | +0.88(+0.62%) |
Dec 12, 2019 | 139.08 | 141.03 | 138.53 | 140.77 | 1,235,197 | +1.57(+1.12%) |
Dec 11, 2019 | 139.52 | 140.23 | 138.93 | 139.21 | 1,310,583 | -0.91(-0.65%) |
Dec 10, 2019 | 140.13 | 140.41 | 139.60 | 140.11 | 1,386,730 | -0.04(-0.03%) |
Dec 09, 2019 | 139.47 | 140.63 | 138.92 | 140.15 | 1,949,840 | +0.73(+0.53%) |
Dec 06, 2019 | 138.73 | 139.69 | 137.67 | 139.42 | 1,310,905 | +1.75(+1.27%) |
Dec 05, 2019 | 138.25 | 138.46 | 136.87 | 137.67 | 1,382,902 | -0.71(-0.51%) |
Dec 04, 2019 | 136.87 | 138.79 | 136.49 | 138.37 | 1,570,619 | +1.54(+1.12%) |
Dec 03, 2019 | 136.38 | 138.08 | 135.50 | 136.83 | 1,642,370 | -0.37(-0.27%) |