Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 123.82 | 128.60 | 123.16 | 127.33 | 9,458,965 | +0.77(+0.61%) |
Feb 27, 2020 | 128.70 | 132.48 | 126.44 | 126.55 | 4,820,062 | -4.58(-3.50%) |
Feb 26, 2020 | 132.11 | 134.99 | 130.82 | 131.13 | 4,483,613 | -0.69(-0.53%) |
Feb 25, 2020 | 137.65 | 138.22 | 131.58 | 131.83 | 5,864,045 | -5.52(-4.02%) |
Feb 24, 2020 | 137.21 | 139.39 | 136.29 | 137.35 | 4,006,329 | -3.84(-2.72%) |
Feb 21, 2020 | 141.96 | 142.50 | 140.10 | 141.19 | 3,028,001 | -1.69(-1.18%) |
Feb 20, 2020 | 143.07 | 143.34 | 139.39 | 142.87 | 2,553,136 | -0.46(-0.32%) |
Feb 19, 2020 | 142.66 | 143.91 | 142.48 | 143.34 | 2,555,135 | +1.49(+1.05%) |
Feb 18, 2020 | 143.48 | 143.60 | 137.80 | 141.84 | 4,958,769 | -1.63(-1.14%) |
Feb 14, 2020 | 140.66 | 144.18 | 140.22 | 143.47 | 4,535,966 | +2.84(+2.02%) |
Feb 13, 2020 | 135.65 | 142.91 | 134.40 | 140.63 | 7,807,355 | +5.80(+4.30%) |
Feb 12, 2020 | 135.92 | 136.31 | 134.37 | 134.84 | 3,738,609 | -1.41(-1.04%) |
Feb 11, 2020 | 137.16 | 137.54 | 135.97 | 136.25 | 3,191,992 | -0.43(-0.31%) |
Feb 10, 2020 | 133.19 | 137.04 | 133.06 | 136.68 | 4,677,915 | +3.21(+2.40%) |
Feb 07, 2020 | 133.80 | 134.04 | 132.96 | 133.47 | 2,737,206 | -0.80(-0.60%) |
Feb 06, 2020 | 133.48 | 134.47 | 132.93 | 134.27 | 2,534,909 | +1.11(+0.84%) |
Feb 05, 2020 | 135.27 | 135.90 | 132.08 | 133.16 | 3,256,985 | -1.19(-0.88%) |
Feb 04, 2020 | 134.12 | 135.64 | 133.86 | 134.34 | 2,147,843 | +1.52(+1.15%) |
Feb 03, 2020 | 132.23 | 133.03 | 131.50 | 132.82 | 3,147,577 | +1.90(+1.45%) |
Jan 31, 2020 | 134.26 | 134.26 | 130.28 | 130.92 | 4,372,572 | -3.50(-2.60%) |
Jan 30, 2020 | 134.12 | 135.00 | 133.60 | 134.42 | 4,370,791 | -0.54(-0.40%) |
Jan 29, 2020 | 135.25 | 136.34 | 134.74 | 134.95 | 1,822,954 | +0.12(+0.09%) |
Jan 28, 2020 | 133.60 | 136.21 | 133.60 | 134.84 | 2,624,295 | +1.43(+1.07%) |
Jan 27, 2020 | 132.77 | 134.13 | 132.26 | 133.40 | 2,178,251 | -1.40(-1.03%) |
Jan 24, 2020 | 136.24 | 137.08 | 134.17 | 134.80 | 2,588,516 | -0.99(-0.73%) |
Jan 23, 2020 | 135.73 | 136.28 | 134.76 | 135.79 | 2,087,324 | +0.38(+0.28%) |
Jan 22, 2020 | 135.81 | 136.45 | 135.35 | 135.41 | 3,311,523 | +0.88(+0.66%) |
Jan 21, 2020 | 133.74 | 135.47 | 133.59 | 134.53 | 4,219,111 | +0.48(+0.36%) |
Jan 17, 2020 | 134.24 | 134.24 | 132.00 | 134.04 | 4,077,497 | +0.77(+0.58%) |
Jan 16, 2020 | 132.41 | 133.35 | 131.54 | 133.27 | 4,248,128 | +1.60(+1.22%) |
Jan 15, 2020 | 130.33 | 132.14 | 129.81 | 131.66 | 3,227,534 | +1.85(+1.43%) |
Jan 14, 2020 | 130.19 | 130.53 | 128.82 | 129.81 | 2,125,259 | -0.25(-0.20%) |
Jan 13, 2020 | 129.85 | 130.27 | 128.88 | 130.07 | 4,639,272 | +0.72(+0.56%) |
Jan 10, 2020 | 130.66 | 131.14 | 128.93 | 129.35 | 2,381,997 | -0.89(-0.69%) |
Jan 09, 2020 | 128.48 | 130.36 | 128.06 | 130.24 | 4,535,507 | +2.46(+1.93%) |
Jan 08, 2020 | 126.48 | 128.26 | 126.28 | 127.78 | 3,518,795 | +1.85(+1.47%) |
Jan 07, 2020 | 127.27 | 127.58 | 125.85 | 125.93 | 3,916,319 | -1.97(-1.54%) |
Jan 06, 2020 | 125.88 | 127.90 | 125.59 | 127.90 | 4,044,455 | +1.21(+0.96%) |
Jan 03, 2020 | 125.66 | 127.87 | 125.58 | 126.69 | 2,595,978 | -0.80(-0.63%) |
Jan 02, 2020 | 127.46 | 128.35 | 126.85 | 127.49 | 3,294,545 | +0.74(+0.58%) |
Dec 31, 2019 | 126.07 | 126.78 | 125.53 | 126.75 | 2,728,098 | +0.45(+0.35%) |
Dec 30, 2019 | 126.86 | 127.02 | 125.68 | 126.31 | 2,139,745 | -1.05(-0.82%) |
Dec 27, 2019 | 126.67 | 127.39 | 126.18 | 127.35 | 1,613,529 | +0.96(+0.76%) |
Dec 26, 2019 | 125.97 | 126.54 | 125.83 | 126.40 | 1,008,219 | +0.75(+0.60%) |
Dec 24, 2019 | 126.00 | 126.41 | 125.22 | 125.65 | 938,006 | -0.30(-0.24%) |
Dec 23, 2019 | 126.49 | 126.78 | 125.67 | 125.95 | 1,912,600 | -0.54(-0.43%) |
Dec 20, 2019 | 126.84 | 127.12 | 126.01 | 126.49 | 6,216,872 | +0.66(+0.52%) |
Dec 19, 2019 | 125.43 | 126.27 | 124.75 | 125.83 | 3,790,533 | +0.34(+0.27%) |
Dec 18, 2019 | 126.16 | 126.78 | 125.39 | 125.49 | 4,465,022 | -0.14(-0.11%) |
Dec 17, 2019 | 124.86 | 126.17 | 124.20 | 125.63 | 4,760,221 | +0.78(+0.62%) |
Dec 16, 2019 | 126.64 | 127.29 | 124.16 | 124.86 | 6,523,586 | -1.08(-0.85%) |
Dec 13, 2019 | 124.42 | 126.01 | 123.81 | 125.93 | 2,868,009 | +1.33(+1.07%) |
Dec 12, 2019 | 122.91 | 124.97 | 122.66 | 124.60 | 2,803,978 | +1.44(+1.17%) |
Dec 11, 2019 | 122.83 | 123.41 | 121.83 | 123.16 | 4,349,896 | -0.03(-0.02%) |
Dec 10, 2019 | 124.36 | 124.78 | 123.03 | 123.19 | 2,722,074 | -1.30(-1.04%) |
Dec 09, 2019 | 125.69 | 126.01 | 124.33 | 124.49 | 3,128,191 | -1.47(-1.17%) |
Dec 06, 2019 | 125.08 | 126.34 | 124.78 | 125.96 | 2,724,051 | +1.50(+1.21%) |
Dec 05, 2019 | 123.94 | 124.75 | 123.10 | 124.46 | 3,813,888 | +1.08(+0.88%) |
Dec 04, 2019 | 123.99 | 124.24 | 123.01 | 123.38 | 2,974,479 | -0.44(-0.35%) |
Dec 03, 2019 | 122.38 | 124.11 | 121.96 | 123.82 | 2,516,598 | +0.44(+0.35%) |