Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 126.39 | 129.14 | 123.09 | 129.13 | 4,931,079 | -0.70(-0.54%) |
Feb 27, 2020 | 130.32 | 133.20 | 129.78 | 129.83 | 3,172,881 | -2.13(-1.62%) |
Feb 26, 2020 | 131.76 | 134.96 | 131.33 | 131.96 | 2,643,429 | +1.29(+0.99%) |
Feb 25, 2020 | 134.52 | 134.58 | 130.19 | 130.67 | 2,307,231 | -3.46(-2.58%) |
Feb 24, 2020 | 134.99 | 136.48 | 133.30 | 134.13 | 1,694,188 | -3.72(-2.70%) |
Feb 21, 2020 | 138.53 | 138.60 | 137.15 | 137.85 | 1,810,941 | -1.28(-0.92%) |
Feb 20, 2020 | 139.32 | 139.66 | 136.89 | 139.13 | 1,220,090 | -0.49(-0.35%) |
Feb 19, 2020 | 139.08 | 141.13 | 138.41 | 139.63 | 1,729,804 | +0.40(+0.29%) |
Feb 18, 2020 | 139.60 | 139.69 | 138.22 | 139.23 | 2,539,876 | -0.50(-0.36%) |
Feb 14, 2020 | 140.48 | 140.93 | 138.71 | 139.73 | 1,867,997 | -0.75(-0.53%) |
Feb 13, 2020 | 137.56 | 141.76 | 136.90 | 140.48 | 3,491,945 | +1.90(+1.37%) |
Feb 12, 2020 | 139.03 | 140.01 | 138.05 | 138.58 | 1,888,343 | -1.02(-0.73%) |
Feb 11, 2020 | 138.99 | 139.91 | 138.26 | 139.60 | 2,346,448 | +1.44(+1.04%) |
Feb 10, 2020 | 134.35 | 138.35 | 134.09 | 138.16 | 2,533,982 | +3.54(+2.63%) |
Feb 07, 2020 | 134.77 | 134.88 | 133.78 | 134.62 | 1,837,354 | -0.07(-0.05%) |
Feb 06, 2020 | 133.71 | 134.82 | 132.66 | 134.69 | 2,276,923 | +1.05(+0.78%) |
Feb 05, 2020 | 135.65 | 135.98 | 133.31 | 133.65 | 1,555,487 | -1.05(-0.78%) |
Feb 04, 2020 | 132.86 | 135.15 | 132.48 | 134.69 | 1,898,209 | +3.34(+2.55%) |
Feb 03, 2020 | 130.58 | 133.24 | 130.07 | 131.35 | 2,452,454 | +1.27(+0.98%) |
Jan 31, 2020 | 133.37 | 133.72 | 129.88 | 130.08 | 2,664,308 | -3.70(-2.77%) |
Jan 30, 2020 | 133.40 | 134.07 | 131.87 | 133.78 | 1,790,523 | -0.47(-0.35%) |
Jan 29, 2020 | 134.69 | 135.66 | 134.18 | 134.25 | 1,409,875 | +0.24(+0.18%) |
Jan 28, 2020 | 131.95 | 134.63 | 131.32 | 134.00 | 2,245,631 | +2.23(+1.69%) |
Jan 27, 2020 | 130.28 | 132.24 | 129.91 | 131.78 | 1,708,964 | -0.34(-0.26%) |
Jan 24, 2020 | 135.32 | 135.32 | 131.96 | 132.11 | 2,112,008 | -1.97(-1.47%) |
Jan 23, 2020 | 136.94 | 137.41 | 133.29 | 134.08 | 2,216,728 | -3.06(-2.23%) |
Jan 22, 2020 | 138.34 | 138.92 | 136.86 | 137.15 | 1,948,916 | -0.42(-0.30%) |
Jan 21, 2020 | 134.84 | 138.13 | 134.69 | 137.56 | 4,842,336 | +1.72(+1.26%) |
Jan 17, 2020 | 135.32 | 136.08 | 134.59 | 135.85 | 2,056,396 | +0.89(+0.66%) |
Jan 16, 2020 | 134.51 | 135.11 | 133.77 | 134.95 | 1,880,669 | +0.87(+0.65%) |
Jan 15, 2020 | 132.99 | 134.53 | 132.92 | 134.08 | 1,921,400 | +1.23(+0.93%) |
Jan 14, 2020 | 132.03 | 132.85 | 131.16 | 132.85 | 1,910,305 | +0.74(+0.56%) |
Jan 13, 2020 | 131.69 | 132.35 | 131.10 | 132.12 | 1,857,375 | +0.91(+0.69%) |
Jan 10, 2020 | 130.95 | 131.62 | 130.43 | 131.21 | 1,290,425 | +0.49(+0.38%) |
Jan 09, 2020 | 129.70 | 131.98 | 129.70 | 130.71 | 2,144,359 | +1.71(+1.33%) |
Jan 08, 2020 | 129.46 | 130.92 | 128.95 | 129.00 | 1,825,415 | -0.28(-0.22%) |
Jan 07, 2020 | 128.72 | 130.47 | 128.40 | 129.28 | 1,267,079 | +0.44(+0.34%) |
Jan 06, 2020 | 129.47 | 129.76 | 128.44 | 128.85 | 2,411,658 | -1.00(-0.77%) |
Jan 03, 2020 | 128.22 | 130.57 | 128.01 | 129.84 | 1,316,772 | +0.02(+0.02%) |
Jan 02, 2020 | 127.80 | 129.96 | 127.25 | 129.82 | 1,629,139 | +1.73(+1.35%) |
Dec 31, 2019 | 127.76 | 128.31 | 127.22 | 128.09 | 1,166,021 | +0.14(+0.11%) |
Dec 30, 2019 | 129.27 | 129.36 | 127.57 | 127.96 | 973,280 | -1.01(-0.78%) |
Dec 27, 2019 | 129.11 | 129.19 | 128.12 | 128.96 | 1,339,091 | +0.21(+0.17%) |
Dec 26, 2019 | 128.90 | 128.90 | 128.06 | 128.75 | 960,258 | +0.11(+0.08%) |
Dec 24, 2019 | 127.96 | 128.80 | 127.06 | 128.64 | 457,109 | +0.53(+0.42%) |
Dec 23, 2019 | 128.44 | 128.78 | 127.16 | 128.11 | 1,686,554 | -0.30(-0.23%) |
Dec 20, 2019 | 125.22 | 129.22 | 124.83 | 128.41 | 5,497,196 | +3.81(+3.06%) |
Dec 19, 2019 | 123.52 | 124.74 | 123.35 | 124.60 | 2,124,098 | +1.69(+1.38%) |
Dec 18, 2019 | 123.06 | 123.52 | 122.49 | 122.90 | 2,845,770 | -0.11(-0.09%) |
Dec 17, 2019 | 122.64 | 123.26 | 121.21 | 123.01 | 2,061,173 | +0.62(+0.51%) |
Dec 16, 2019 | 120.98 | 122.43 | 120.37 | 122.39 | 1,437,307 | +1.95(+1.62%) |
Dec 13, 2019 | 119.96 | 120.61 | 119.19 | 120.44 | 1,167,675 | +0.12(+0.10%) |
Dec 12, 2019 | 119.71 | 120.98 | 119.42 | 120.33 | 2,109,713 | +0.74(+0.62%) |
Dec 11, 2019 | 119.24 | 119.73 | 118.86 | 119.58 | 1,862,904 | +0.76(+0.64%) |
Dec 10, 2019 | 118.07 | 119.04 | 117.68 | 118.83 | 2,115,103 | +1.50(+1.28%) |
Dec 09, 2019 | 117.58 | 118.07 | 116.75 | 117.33 | 1,623,002 | -0.47(-0.40%) |
Dec 06, 2019 | 117.11 | 118.00 | 117.02 | 117.80 | 2,466,469 | +1.56(+1.34%) |
Dec 05, 2019 | 115.36 | 116.39 | 114.20 | 116.25 | 2,863,220 | +0.36(+0.31%) |
Dec 04, 2019 | 117.12 | 118.00 | 115.78 | 115.89 | 2,651,814 | -0.76(-0.65%) |
Dec 03, 2019 | 115.79 | 116.90 | 115.42 | 116.65 | 2,528,594 | +0.60(+0.52%) |