Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.42 | 140.80 | 139.16 | 140.20 | 49,862,208 | +2.54(+1.84%) |
Feb 27, 2020 | 137.84 | 138.19 | 136.15 | 137.66 | 33,989,620 | +2.03(+1.50%) |
Feb 26, 2020 | 135.36 | 136.96 | 135.03 | 135.63 | 25,024,330 | -0.72(-0.53%) |
Feb 25, 2020 | 135.59 | 136.99 | 135.53 | 136.35 | 23,042,076 | +0.72(+0.53%) |
Feb 24, 2020 | 136.15 | 136.27 | 135.41 | 135.63 | 17,630,866 | +2.00(+1.49%) |
Feb 21, 2020 | 133.42 | 134.39 | 133.28 | 133.64 | 15,355,572 | +1.24(+0.93%) |
Feb 20, 2020 | 131.87 | 132.64 | 131.79 | 132.40 | 10,337,187 | +1.06(+0.80%) |
Feb 19, 2020 | 131.00 | 131.45 | 130.87 | 131.34 | 6,318,973 | -0.04(-0.03%) |
Feb 18, 2020 | 131.20 | 131.84 | 130.82 | 131.38 | 7,653,885 | +0.89(+0.68%) |
Feb 14, 2020 | 130.68 | 130.96 | 130.40 | 130.49 | 7,906,599 | +0.57(+0.44%) |
Feb 13, 2020 | 129.48 | 130.17 | 129.33 | 129.92 | 8,727,754 | +0.50(+0.38%) |
Feb 12, 2020 | 129.42 | 129.58 | 129.08 | 129.42 | 6,184,279 | -0.66(-0.51%) |
Feb 11, 2020 | 130.52 | 130.64 | 129.94 | 130.08 | 8,622,290 | -0.66(-0.50%) |
Feb 10, 2020 | 130.98 | 131.12 | 130.60 | 130.74 | 7,417,559 | +0.36(+0.28%) |
Feb 07, 2020 | 130.19 | 130.66 | 129.87 | 130.38 | 12,600,842 | +1.52(+1.18%) |
Feb 06, 2020 | 128.35 | 128.98 | 128.18 | 128.86 | 7,400,666 | +0.67(+0.52%) |
Feb 05, 2020 | 128.45 | 128.82 | 128.09 | 128.19 | 11,945,078 | -1.42(-1.09%) |
Feb 04, 2020 | 129.98 | 130.12 | 129.14 | 129.61 | 12,602,965 | -1.77(-1.35%) |
Feb 03, 2020 | 130.84 | 131.57 | 130.10 | 131.38 | 16,959,318 | -0.11(-0.08%) |
Jan 31, 2020 | 130.83 | 131.57 | 130.76 | 131.49 | 16,131,745 | +1.19(+0.91%) |
Jan 30, 2020 | 130.59 | 131.28 | 130.03 | 130.30 | 16,322,198 | +0.02(+0.01%) |
Jan 29, 2020 | 129.27 | 130.40 | 129.26 | 130.28 | 10,615,601 | +1.26(+0.98%) |
Jan 28, 2020 | 129.71 | 129.85 | 128.71 | 129.02 | 11,774,718 | -1.02(-0.78%) |
Jan 27, 2020 | 129.40 | 130.03 | 129.32 | 130.03 | 12,124,004 | +1.99(+1.56%) |
Jan 24, 2020 | 127.45 | 128.47 | 127.34 | 128.04 | 9,526,030 | +1.03(+0.81%) |
Jan 23, 2020 | 126.94 | 127.41 | 126.87 | 127.02 | 10,808,131 | +0.88(+0.70%) |
Jan 22, 2020 | 125.92 | 126.30 | 125.80 | 126.13 | 7,007,188 | +0.44(+0.35%) |
Jan 21, 2020 | 125.10 | 125.85 | 125.06 | 125.69 | 7,539,194 | +1.31(+1.05%) |
Jan 17, 2020 | 123.99 | 124.49 | 123.79 | 124.38 | 10,755,828 | -1.07(-0.86%) |
Jan 16, 2020 | 125.50 | 125.75 | 125.03 | 125.46 | 7,509,975 | -0.40(-0.31%) |
Jan 15, 2020 | 125.74 | 125.95 | 125.28 | 125.85 | 6,978,797 | +0.83(+0.66%) |
Jan 14, 2020 | 124.53 | 125.11 | 124.48 | 125.02 | 15,446,355 | +0.64(+0.51%) |
Jan 13, 2020 | 124.26 | 124.45 | 123.82 | 124.38 | 6,620,999 | -0.38(-0.30%) |
Jan 10, 2020 | 124.07 | 124.79 | 124.03 | 124.76 | 9,739,078 | +1.10(+0.89%) |
Jan 09, 2020 | 122.56 | 123.85 | 122.47 | 123.66 | 8,223,974 | +0.43(+0.35%) |
Jan 08, 2020 | 124.30 | 124.65 | 122.85 | 123.23 | 11,786,155 | -0.82(-0.66%) |
Jan 07, 2020 | 124.56 | 124.79 | 124.04 | 124.05 | 9,300,105 | -0.61(-0.49%) |
Jan 06, 2020 | 125.89 | 125.91 | 124.50 | 124.66 | 12,616,087 | -0.71(-0.57%) |
Jan 03, 2020 | 124.61 | 125.41 | 124.26 | 125.38 | 13,722,525 | +1.90(+1.54%) |
Jan 02, 2020 | 123.28 | 123.94 | 123.16 | 123.47 | 12,243,717 | +1.38(+1.13%) |
Dec 31, 2019 | 122.75 | 122.98 | 122.00 | 122.09 | 11,881,322 | -1.24(-1.01%) |
Dec 30, 2019 | 122.47 | 123.38 | 122.26 | 123.34 | 8,854,529 | -0.41(-0.33%) |
Dec 27, 2019 | 123.86 | 124.03 | 123.73 | 123.75 | 8,100,937 | +0.14(+0.11%) |
Dec 26, 2019 | 123.38 | 123.66 | 123.02 | 123.62 | 5,870,108 | +0.30(+0.24%) |
Dec 24, 2019 | 122.49 | 123.52 | 122.47 | 123.32 | 5,179,069 | +0.35(+0.29%) |
Dec 23, 2019 | 123.29 | 123.44 | 122.56 | 122.97 | 5,742,374 | -0.18(-0.15%) |
Dec 20, 2019 | 122.68 | 123.19 | 122.50 | 123.15 | 6,054,009 | +0.16(+0.13%) |
Dec 19, 2019 | 122.56 | 123.34 | 122.35 | 122.99 | 7,313,618 | +0.20(+0.16%) |
Dec 18, 2019 | 123.54 | 123.67 | 122.62 | 122.79 | 6,940,320 | -1.02(-0.82%) |
Dec 17, 2019 | 124.36 | 124.47 | 123.46 | 123.81 | 6,868,143 | -0.17(-0.14%) |
Dec 16, 2019 | 124.53 | 124.58 | 123.66 | 123.98 | 10,180,096 | -1.12(-0.90%) |
Dec 13, 2019 | 124.28 | 125.62 | 123.47 | 125.10 | 12,598,037 | +1.43(+1.16%) |
Dec 12, 2019 | 125.24 | 125.32 | 122.92 | 123.67 | 16,512,155 | -2.07(-1.65%) |
Dec 11, 2019 | 125.34 | 126.09 | 125.28 | 125.74 | 6,953,659 | +0.98(+0.79%) |
Dec 10, 2019 | 125.23 | 125.38 | 124.54 | 124.76 | 5,498,805 | +0.01(+0.01%) |
Dec 09, 2019 | 125.06 | 125.17 | 124.68 | 124.75 | 4,464,428 | +0.27(+0.22%) |
Dec 06, 2019 | 124.19 | 125.18 | 124.04 | 124.48 | 8,815,503 | -0.69(-0.55%) |
Dec 05, 2019 | 124.76 | 125.46 | 124.71 | 125.18 | 8,084,096 | -0.61(-0.49%) |
Dec 04, 2019 | 126.27 | 126.42 | 125.26 | 125.79 | 9,543,363 | -1.27(-1.00%) |
Dec 03, 2019 | 126.00 | 127.56 | 125.90 | 127.06 | 14,803,787 | +2.61(+2.10%) |