Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.55 | 127.58 | 122.67 | 127.13 | 1,621,734 | -2.89(-2.22%) |
Feb 27, 2020 | 132.38 | 136.16 | 129.96 | 130.01 | 921,088 | -5.30(-3.92%) |
Feb 26, 2020 | 138.00 | 139.79 | 134.98 | 135.31 | 635,848 | -1.74(-1.27%) |
Feb 25, 2020 | 142.72 | 142.99 | 136.35 | 137.05 | 557,923 | -4.90(-3.45%) |
Feb 24, 2020 | 141.92 | 143.06 | 138.83 | 141.95 | 670,999 | -4.03(-2.76%) |
Feb 21, 2020 | 147.38 | 147.73 | 144.85 | 145.99 | 443,316 | -2.08(-1.40%) |
Feb 20, 2020 | 148.08 | 149.04 | 146.90 | 148.06 | 505,789 | +0.45(+0.30%) |
Feb 19, 2020 | 146.11 | 148.37 | 145.68 | 147.62 | 442,280 | +1.64(+1.12%) |
Feb 18, 2020 | 145.36 | 146.37 | 144.73 | 145.98 | 294,898 | +0.41(+0.28%) |
Feb 14, 2020 | 146.69 | 146.69 | 145.16 | 145.56 | 327,914 | -0.70(-0.48%) |
Feb 13, 2020 | 145.51 | 146.77 | 145.46 | 146.27 | 320,974 | +0.07(+0.05%) |
Feb 12, 2020 | 144.34 | 146.77 | 143.47 | 146.19 | 401,332 | +2.25(+1.56%) |
Feb 11, 2020 | 144.90 | 145.15 | 142.81 | 143.94 | 545,413 | -0.50(-0.35%) |
Feb 10, 2020 | 144.33 | 145.28 | 143.32 | 144.45 | 632,500 | -0.25(-0.17%) |
Feb 07, 2020 | 144.16 | 145.16 | 142.24 | 144.70 | 841,051 | +1.80(+1.26%) |
Feb 06, 2020 | 135.72 | 144.20 | 134.85 | 142.90 | 1,234,464 | +7.15(+5.27%) |
Feb 05, 2020 | 134.82 | 135.93 | 134.47 | 135.75 | 751,743 | +1.72(+1.28%) |
Feb 04, 2020 | 132.24 | 134.30 | 132.24 | 134.03 | 642,031 | +3.59(+2.76%) |
Feb 03, 2020 | 129.64 | 131.54 | 128.73 | 130.44 | 674,801 | +1.72(+1.34%) |
Jan 31, 2020 | 132.72 | 133.41 | 128.34 | 128.72 | 869,559 | -4.84(-3.62%) |
Jan 30, 2020 | 131.61 | 134.26 | 131.23 | 133.56 | 570,259 | +0.45(+0.34%) |
Jan 29, 2020 | 132.14 | 134.90 | 132.14 | 133.11 | 446,943 | +1.01(+0.76%) |
Jan 28, 2020 | 132.22 | 132.79 | 131.24 | 132.10 | 491,618 | +0.45(+0.34%) |
Jan 27, 2020 | 131.36 | 133.17 | 130.53 | 131.65 | 679,950 | -2.48(-1.85%) |
Jan 24, 2020 | 135.00 | 135.82 | 132.99 | 134.12 | 433,865 | -0.59(-0.44%) |
Jan 23, 2020 | 132.84 | 134.94 | 131.83 | 134.72 | 636,016 | +1.69(+1.27%) |
Jan 22, 2020 | 135.48 | 135.61 | 132.89 | 133.03 | 612,926 | -1.72(-1.27%) |
Jan 21, 2020 | 136.44 | 137.23 | 134.59 | 134.75 | 748,156 | -1.98(-1.45%) |
Jan 17, 2020 | 135.75 | 137.87 | 135.12 | 136.73 | 741,960 | -0.36(-0.26%) |
Jan 16, 2020 | 136.05 | 137.25 | 135.70 | 137.09 | 732,151 | +1.91(+1.42%) |
Jan 15, 2020 | 133.63 | 135.43 | 133.55 | 135.18 | 695,086 | +1.36(+1.01%) |
Jan 14, 2020 | 131.40 | 134.73 | 131.40 | 133.82 | 1,107,599 | +2.22(+1.69%) |
Jan 13, 2020 | 129.23 | 131.69 | 128.93 | 131.59 | 1,155,765 | +2.39(+1.85%) |
Jan 10, 2020 | 127.75 | 129.87 | 127.15 | 129.21 | 1,169,880 | +1.94(+1.52%) |
Jan 09, 2020 | 125.15 | 127.37 | 124.64 | 127.27 | 922,973 | +2.85(+2.29%) |
Jan 08, 2020 | 124.11 | 125.20 | 123.63 | 124.42 | 666,055 | +0.58(+0.47%) |
Jan 07, 2020 | 123.61 | 124.22 | 123.12 | 123.83 | 722,345 | +0.35(+0.29%) |
Jan 06, 2020 | 123.78 | 124.03 | 122.06 | 123.48 | 983,344 | -0.98(-0.79%) |
Jan 03, 2020 | 124.86 | 125.15 | 123.83 | 124.46 | 945,020 | -1.50(-1.19%) |
Jan 02, 2020 | 124.80 | 125.97 | 123.77 | 125.97 | 995,540 | +1.48(+1.19%) |
Dec 31, 2019 | 123.41 | 125.17 | 123.41 | 124.49 | 646,986 | +0.89(+0.72%) |
Dec 30, 2019 | 123.47 | 124.06 | 122.67 | 123.60 | 402,677 | -0.33(-0.27%) |
Dec 27, 2019 | 124.14 | 124.45 | 123.21 | 123.93 | 329,286 | +0.45(+0.36%) |
Dec 26, 2019 | 123.47 | 123.68 | 122.92 | 123.48 | 275,943 | +0.17(+0.14%) |
Dec 24, 2019 | 123.28 | 123.59 | 122.67 | 123.31 | 226,994 | +0.43(+0.35%) |
Dec 23, 2019 | 124.46 | 124.61 | 122.65 | 122.89 | 598,245 | -0.56(-0.45%) |
Dec 20, 2019 | 122.40 | 123.82 | 121.09 | 123.45 | 1,782,108 | +1.53(+1.26%) |
Dec 19, 2019 | 121.79 | 122.42 | 121.34 | 121.91 | 508,311 | +0.14(+0.11%) |
Dec 18, 2019 | 122.76 | 122.82 | 120.73 | 121.77 | 602,715 | -0.68(-0.56%) |
Dec 17, 2019 | 122.09 | 123.96 | 121.78 | 122.45 | 767,971 | +0.44(+0.36%) |
Dec 16, 2019 | 123.28 | 123.88 | 121.94 | 122.02 | 845,913 | -0.26(-0.21%) |
Dec 13, 2019 | 122.98 | 124.54 | 121.83 | 122.28 | 717,112 | -0.70(-0.57%) |
Dec 12, 2019 | 122.00 | 123.18 | 121.06 | 122.98 | 854,630 | +1.17(+0.96%) |
Dec 11, 2019 | 122.79 | 123.26 | 121.05 | 121.81 | 947,022 | -1.19(-0.97%) |
Dec 10, 2019 | 122.62 | 123.29 | 121.70 | 123.01 | 704,245 | +0.43(+0.35%) |
Dec 09, 2019 | 121.16 | 123.03 | 121.07 | 122.57 | 1,184,277 | +1.67(+1.38%) |
Dec 06, 2019 | 121.89 | 123.43 | 119.90 | 120.90 | 23,614,390 | +0.30(+0.24%) |
Dec 05, 2019 | 118.05 | 120.66 | 117.96 | 120.61 | 1,751,918 | +1.36(+1.14%) |
Dec 04, 2019 | 118.46 | 121.66 | 118.38 | 119.24 | 1,978,974 | -0.02(-0.02%) |
Dec 03, 2019 | 119.83 | 122.00 | 118.73 | 119.26 | 2,086,686 | -2.82(-2.31%) |