Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 126.54 | 129.16 | 123.60 | 125.89 | 1,975,600 | -3.96(-3.05%) |
Feb 27, 2020 | 132.50 | 133.26 | 129.77 | 129.85 | 1,276,921 | -3.51(-2.63%) |
Feb 26, 2020 | 133.91 | 135.67 | 132.92 | 133.36 | 482,627 | +0.01(+0.01%) |
Feb 25, 2020 | 136.94 | 137.39 | 133.16 | 133.35 | 665,803 | -2.67(-1.96%) |
Feb 24, 2020 | 135.20 | 136.81 | 134.65 | 136.02 | 466,796 | -1.00(-0.73%) |
Feb 21, 2020 | 138.40 | 138.46 | 136.32 | 137.02 | 747,400 | -1.25(-0.90%) |
Feb 20, 2020 | 139.12 | 140.00 | 137.29 | 138.27 | 630,783 | -0.97(-0.70%) |
Feb 19, 2020 | 138.37 | 139.97 | 138.12 | 139.24 | 538,468 | +1.23(+0.89%) |
Feb 18, 2020 | 137.07 | 138.14 | 136.86 | 138.01 | 450,554 | +0.94(+0.69%) |
Feb 14, 2020 | 137.17 | 137.50 | 136.34 | 137.07 | 359,000 | +0.26(+0.19%) |
Feb 13, 2020 | 136.06 | 137.28 | 136.06 | 136.81 | 369,483 | +0.31(+0.23%) |
Feb 12, 2020 | 136.10 | 137.06 | 135.82 | 136.50 | 287,705 | +0.56(+0.41%) |
Feb 11, 2020 | 136.17 | 136.19 | 134.25 | 135.94 | 524,590 | +0.48(+0.35%) |
Feb 10, 2020 | 133.31 | 135.71 | 133.31 | 135.46 | 397,101 | +1.08(+0.80%) |
Feb 07, 2020 | 134.51 | 134.94 | 133.80 | 134.38 | 445,200 | -0.45(-0.33%) |
Feb 06, 2020 | 134.08 | 135.38 | 134.08 | 134.83 | 343,123 | +0.87(+0.65%) |
Feb 05, 2020 | 135.63 | 135.63 | 133.76 | 133.96 | 489,318 | -2.30(-1.69%) |
Feb 04, 2020 | 135.27 | 136.91 | 134.25 | 136.26 | 1,455,467 | -0.22(-0.16%) |
Feb 03, 2020 | 133.72 | 137.23 | 133.68 | 136.48 | 685,972 | +3.55(+2.67%) |
Jan 31, 2020 | 128.14 | 133.61 | 127.69 | 132.93 | 850,500 | +5.09(+3.98%) |
Jan 30, 2020 | 126.36 | 127.91 | 126.22 | 127.84 | 579,838 | +0.41(+0.32%) |
Jan 29, 2020 | 129.57 | 129.84 | 126.95 | 127.43 | 498,364 | -2.32(-1.79%) |
Jan 28, 2020 | 130.74 | 130.74 | 129.53 | 129.75 | 619,984 | -0.07(-0.05%) |
Jan 27, 2020 | 128.35 | 130.41 | 128.35 | 129.82 | 479,392 | -0.35(-0.27%) |
Jan 24, 2020 | 131.90 | 132.07 | 130.13 | 130.17 | 330,800 | -1.74(-1.32%) |
Jan 23, 2020 | 131.09 | 132.00 | 130.24 | 131.91 | 508,521 | +0.74(+0.56%) |
Jan 22, 2020 | 130.64 | 131.75 | 130.40 | 131.17 | 438,019 | +0.95(+0.73%) |
Jan 21, 2020 | 129.44 | 130.61 | 128.31 | 130.22 | 973,091 | +0.75(+0.58%) |
Jan 17, 2020 | 130.61 | 130.74 | 129.11 | 129.47 | 489,800 | -0.67(-0.51%) |
Jan 16, 2020 | 130.63 | 130.91 | 129.30 | 130.14 | 651,013 | -0.50(-0.38%) |
Jan 15, 2020 | 129.76 | 131.31 | 129.54 | 130.64 | 532,052 | +0.94(+0.72%) |
Jan 14, 2020 | 129.84 | 130.22 | 129.33 | 129.70 | 400,199 | -0.51(-0.39%) |
Jan 13, 2020 | 129.13 | 130.36 | 128.85 | 130.21 | 514,275 | +1.59(+1.24%) |
Jan 10, 2020 | 129.38 | 129.75 | 128.51 | 128.62 | 401,100 | -0.75(-0.58%) |
Jan 09, 2020 | 129.13 | 129.71 | 128.82 | 129.37 | 478,746 | +0.86(+0.67%) |
Jan 08, 2020 | 128.62 | 130.53 | 127.90 | 128.51 | 688,248 | -0.16(-0.12%) |
Jan 07, 2020 | 128.18 | 129.32 | 127.84 | 128.67 | 520,740 | +0.49(+0.38%) |
Jan 06, 2020 | 127.13 | 128.25 | 126.67 | 128.18 | 471,046 | +0.41(+0.32%) |
Jan 03, 2020 | 125.33 | 127.83 | 125.14 | 127.77 | 396,900 | +1.30(+1.03%) |
Jan 02, 2020 | 125.27 | 126.61 | 124.33 | 126.47 | 505,288 | +0.72(+0.57%) |
Dec 31, 2019 | 125.06 | 126.05 | 124.73 | 125.75 | 315,300 | +0.69(+0.55%) |
Dec 30, 2019 | 125.32 | 125.66 | 124.43 | 125.06 | 451,173 | -0.30(-0.24%) |
Dec 27, 2019 | 125.68 | 126.04 | 124.76 | 125.36 | 317,200 | +0.04(+0.03%) |
Dec 26, 2019 | 124.59 | 125.51 | 124.40 | 125.32 | 278,594 | +1.35(+1.09%) |
Dec 24, 2019 | 124.16 | 124.86 | 123.49 | 123.97 | 310,500 | -0.15(-0.12%) |
Dec 23, 2019 | 122.84 | 124.22 | 122.48 | 124.12 | 336,163 | +1.55(+1.26%) |
Dec 20, 2019 | 122.81 | 123.56 | 121.92 | 122.57 | 810,800 | -0.02(-0.02%) |
Dec 19, 2019 | 120.48 | 122.63 | 120.08 | 122.59 | 1,005,973 | +2.50(+2.08%) |
Dec 18, 2019 | 120.51 | 121.35 | 119.78 | 120.09 | 815,337 | -0.49(-0.41%) |
Dec 17, 2019 | 120.38 | 121.14 | 120.20 | 120.58 | 765,891 | +0.33(+0.27%) |
Dec 16, 2019 | 122.15 | 122.39 | 119.64 | 120.25 | 1,346,793 | -1.64(-1.35%) |
Dec 13, 2019 | 120.88 | 123.11 | 120.56 | 121.89 | 1,091,600 | +0.77(+0.64%) |
Dec 12, 2019 | 119.97 | 121.53 | 118.98 | 121.12 | 532,092 | +1.23(+1.03%) |
Dec 11, 2019 | 118.43 | 119.95 | 117.84 | 119.89 | 420,881 | +1.46(+1.23%) |
Dec 10, 2019 | 120.06 | 120.06 | 118.29 | 118.43 | 576,781 | -1.62(-1.35%) |
Dec 09, 2019 | 120.02 | 121.24 | 119.43 | 120.05 | 1,046,686 | -0.08(-0.07%) |
Dec 06, 2019 | 119.99 | 120.66 | 118.45 | 120.13 | 660,600 | +0.62(+0.52%) |
Dec 05, 2019 | 117.78 | 119.55 | 116.83 | 119.51 | 474,316 | +1.89(+1.61%) |
Dec 04, 2019 | 119.04 | 119.31 | 115.81 | 117.62 | 487,464 | -1.71(-1.43%) |
Dec 03, 2019 | 118.20 | 119.59 | 118.07 | 119.33 | 647,065 | +0.06(+0.05%) |