Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 117.27 | 117.72 | 112.97 | 116.20 | 16,099,549 | -3.82(-3.18%) |
Feb 27, 2020 | 124.46 | 125.98 | 119.97 | 120.03 | 9,775,072 | -4.94(-3.95%) |
Feb 26, 2020 | 125.36 | 126.52 | 124.24 | 124.96 | 6,995,728 | +0.77(+0.62%) |
Feb 25, 2020 | 125.50 | 127.08 | 123.72 | 124.19 | 8,618,854 | -1.36(-1.08%) |
Feb 24, 2020 | 128.38 | 129.51 | 125.47 | 125.54 | 5,708,764 | -2.83(-2.20%) |
Feb 21, 2020 | 127.67 | 128.43 | 127.45 | 128.37 | 4,853,531 | +0.61(+0.48%) |
Feb 20, 2020 | 128.30 | 128.32 | 126.70 | 127.76 | 3,187,951 | -0.32(-0.25%) |
Feb 19, 2020 | 128.17 | 128.92 | 128.05 | 128.09 | 3,383,836 | -0.06(-0.05%) |
Feb 18, 2020 | 129.48 | 129.56 | 127.97 | 128.15 | 5,611,240 | -1.22(-0.95%) |
Feb 14, 2020 | 129.00 | 129.51 | 128.45 | 129.37 | 4,040,140 | +0.46(+0.35%) |
Feb 13, 2020 | 127.84 | 129.50 | 126.32 | 128.91 | 5,727,409 | +0.34(+0.27%) |
Feb 12, 2020 | 129.10 | 129.15 | 127.93 | 128.57 | 4,777,155 | +0.00(+0.00%) |
Feb 11, 2020 | 128.69 | 128.82 | 127.51 | 128.57 | 4,397,622 | +0.37(+0.29%) |
Feb 10, 2020 | 128.44 | 128.87 | 127.73 | 128.20 | 4,289,726 | +0.26(+0.20%) |
Feb 07, 2020 | 126.97 | 128.25 | 126.59 | 127.95 | 3,566,240 | +0.91(+0.72%) |
Feb 06, 2020 | 127.30 | 127.89 | 126.80 | 127.03 | 4,057,735 | +0.03(+0.02%) |
Feb 05, 2020 | 126.46 | 127.26 | 126.24 | 127.00 | 3,982,139 | +0.95(+0.75%) |
Feb 04, 2020 | 126.04 | 126.79 | 125.07 | 126.05 | 3,970,127 | +0.62(+0.50%) |
Feb 03, 2020 | 125.66 | 125.92 | 124.84 | 125.43 | 4,519,546 | +0.43(+0.34%) |
Jan 31, 2020 | 126.57 | 127.31 | 124.61 | 125.00 | 5,400,601 | -1.59(-1.26%) |
Jan 30, 2020 | 125.26 | 126.70 | 124.56 | 126.59 | 4,611,171 | +1.85(+1.48%) |
Jan 29, 2020 | 124.98 | 125.38 | 124.25 | 124.74 | 3,707,548 | -0.62(-0.50%) |
Jan 28, 2020 | 125.09 | 125.79 | 124.77 | 125.37 | 3,304,351 | +0.27(+0.21%) |
Jan 27, 2020 | 124.67 | 126.18 | 124.14 | 125.10 | 4,425,674 | -0.68(-0.54%) |
Jan 24, 2020 | 126.59 | 126.87 | 125.38 | 125.79 | 3,171,644 | -0.65(-0.51%) |
Jan 23, 2020 | 125.94 | 126.61 | 125.31 | 126.43 | 4,448,882 | +0.24(+0.19%) |
Jan 22, 2020 | 124.81 | 126.36 | 124.73 | 126.19 | 6,096,828 | +1.34(+1.07%) |
Jan 21, 2020 | 123.76 | 125.09 | 123.52 | 124.86 | 5,044,633 | +0.53(+0.42%) |
Jan 17, 2020 | 123.31 | 124.38 | 123.13 | 124.33 | 7,849,863 | +1.45(+1.18%) |
Jan 16, 2020 | 122.65 | 123.36 | 121.99 | 122.88 | 5,655,732 | +0.36(+0.29%) |
Jan 15, 2020 | 120.61 | 122.56 | 120.40 | 122.52 | 5,683,900 | +2.07(+1.72%) |
Jan 14, 2020 | 119.86 | 120.53 | 119.44 | 120.45 | 4,726,185 | +0.28(+0.23%) |
Jan 13, 2020 | 118.51 | 120.22 | 118.49 | 120.17 | 5,825,427 | +1.76(+1.49%) |
Jan 10, 2020 | 118.97 | 119.19 | 118.28 | 118.41 | 3,522,838 | -0.23(-0.19%) |
Jan 09, 2020 | 119.08 | 119.15 | 118.41 | 118.63 | 4,493,288 | +0.08(+0.07%) |
Jan 08, 2020 | 118.34 | 119.14 | 118.00 | 118.56 | 4,182,683 | +0.61(+0.51%) |
Jan 07, 2020 | 119.70 | 119.76 | 117.89 | 117.95 | 6,496,920 | -1.88(-1.57%) |
Jan 06, 2020 | 119.08 | 119.98 | 119.00 | 119.83 | 4,641,363 | +0.46(+0.38%) |
Jan 03, 2020 | 119.22 | 120.39 | 118.93 | 119.37 | 4,544,717 | -0.17(-0.14%) |
Jan 02, 2020 | 120.47 | 120.78 | 118.94 | 119.54 | 4,299,386 | -0.75(-0.62%) |
Dec 31, 2019 | 120.31 | 120.81 | 119.73 | 120.29 | 3,669,064 | -0.12(-0.10%) |
Dec 30, 2019 | 120.32 | 121.43 | 120.12 | 120.41 | 3,436,622 | -0.64(-0.53%) |
Dec 27, 2019 | 120.47 | 121.09 | 120.25 | 121.06 | 2,901,802 | +0.75(+0.62%) |
Dec 26, 2019 | 120.46 | 120.88 | 119.79 | 120.31 | 3,334,320 | -0.18(-0.15%) |
Dec 24, 2019 | 120.66 | 120.91 | 119.94 | 120.48 | 1,386,820 | -0.13(-0.11%) |
Dec 23, 2019 | 121.19 | 121.57 | 120.44 | 120.61 | 3,400,465 | -0.77(-0.64%) |
Dec 20, 2019 | 120.94 | 121.57 | 118.96 | 121.39 | 11,715,373 | +1.28(+1.06%) |
Dec 19, 2019 | 119.89 | 120.35 | 119.66 | 120.11 | 4,137,620 | +0.44(+0.37%) |
Dec 18, 2019 | 120.62 | 120.84 | 119.37 | 119.67 | 6,101,852 | -0.18(-0.15%) |
Dec 17, 2019 | 120.62 | 120.97 | 119.42 | 119.85 | 6,239,722 | -0.78(-0.65%) |
Dec 16, 2019 | 120.54 | 121.04 | 119.84 | 120.63 | 5,341,355 | -0.77(-0.64%) |
Dec 13, 2019 | 120.52 | 121.68 | 119.87 | 121.41 | 4,042,526 | +0.67(+0.55%) |
Dec 12, 2019 | 120.40 | 121.37 | 120.36 | 120.74 | 3,979,046 | +0.07(+0.06%) |
Dec 11, 2019 | 120.62 | 121.06 | 119.98 | 120.67 | 3,793,791 | +0.73(+0.61%) |
Dec 10, 2019 | 121.12 | 121.12 | 119.85 | 119.94 | 3,340,589 | -0.78(-0.65%) |
Dec 09, 2019 | 120.71 | 121.50 | 120.58 | 120.72 | 4,411,657 | -0.18(-0.15%) |
Dec 06, 2019 | 120.29 | 121.19 | 120.00 | 120.90 | 3,654,975 | +0.90(+0.75%) |
Dec 05, 2019 | 119.87 | 120.17 | 119.06 | 120.00 | 3,808,251 | -0.00(-0.00%) |
Dec 04, 2019 | 117.95 | 120.06 | 117.59 | 120.00 | 4,838,144 | +1.61(+1.36%) |
Dec 03, 2019 | 119.44 | 119.44 | 117.40 | 118.39 | 5,856,298 | -0.37(-0.31%) |