Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 127.35 | 127.39 | 122.48 | 126.93 | 1,624,187 | -2.88(-2.22%) |
Feb 27, 2020 | 132.18 | 135.96 | 129.76 | 129.82 | 922,481 | -5.29(-3.92%) |
Feb 26, 2020 | 137.79 | 139.58 | 134.78 | 135.11 | 636,810 | -1.74(-1.27%) |
Feb 25, 2020 | 142.50 | 142.78 | 136.15 | 136.84 | 558,767 | -4.89(-3.45%) |
Feb 24, 2020 | 141.70 | 142.84 | 138.62 | 141.74 | 672,014 | -4.03(-2.76%) |
Feb 21, 2020 | 147.15 | 147.51 | 144.63 | 145.76 | 443,987 | -2.08(-1.40%) |
Feb 20, 2020 | 147.86 | 148.82 | 146.68 | 147.84 | 506,554 | +0.45(+0.30%) |
Feb 19, 2020 | 145.89 | 148.14 | 145.46 | 147.40 | 442,949 | +1.64(+1.12%) |
Feb 18, 2020 | 145.14 | 146.15 | 144.51 | 145.76 | 295,344 | +0.41(+0.28%) |
Feb 14, 2020 | 146.47 | 146.47 | 144.95 | 145.34 | 328,410 | -0.70(-0.48%) |
Feb 13, 2020 | 145.29 | 146.55 | 145.24 | 146.05 | 321,460 | +0.07(+0.05%) |
Feb 12, 2020 | 144.13 | 146.55 | 143.25 | 145.97 | 401,939 | +2.25(+1.56%) |
Feb 11, 2020 | 144.68 | 144.93 | 142.60 | 143.73 | 546,238 | -0.50(-0.35%) |
Feb 10, 2020 | 144.11 | 145.06 | 143.10 | 144.23 | 633,457 | -0.25(-0.17%) |
Feb 07, 2020 | 143.94 | 144.95 | 142.02 | 144.48 | 842,323 | +1.79(+1.26%) |
Feb 06, 2020 | 135.51 | 143.98 | 134.65 | 142.69 | 1,236,332 | +7.14(+5.27%) |
Feb 05, 2020 | 134.62 | 135.72 | 134.26 | 135.55 | 752,880 | +1.72(+1.28%) |
Feb 04, 2020 | 132.04 | 134.10 | 132.04 | 133.83 | 643,002 | +3.59(+2.76%) |
Feb 03, 2020 | 129.44 | 131.34 | 128.54 | 130.24 | 675,822 | +1.72(+1.34%) |
Jan 31, 2020 | 132.52 | 133.21 | 128.14 | 128.53 | 870,874 | -4.83(-3.62%) |
Jan 30, 2020 | 131.41 | 134.05 | 131.03 | 133.36 | 571,122 | +0.45(+0.34%) |
Jan 29, 2020 | 131.94 | 134.69 | 131.94 | 132.91 | 447,619 | +1.01(+0.76%) |
Jan 28, 2020 | 132.02 | 132.59 | 131.04 | 131.90 | 492,361 | +0.45(+0.34%) |
Jan 27, 2020 | 131.16 | 132.97 | 130.33 | 131.45 | 680,978 | -2.47(-1.85%) |
Jan 24, 2020 | 134.79 | 135.61 | 132.79 | 133.92 | 434,521 | -0.59(-0.44%) |
Jan 23, 2020 | 132.64 | 134.73 | 131.63 | 134.51 | 636,978 | +1.68(+1.27%) |
Jan 22, 2020 | 135.27 | 135.41 | 132.69 | 132.83 | 613,853 | -1.72(-1.28%) |
Jan 21, 2020 | 136.24 | 137.02 | 134.39 | 134.54 | 749,288 | -1.98(-1.45%) |
Jan 17, 2020 | 135.54 | 137.66 | 134.92 | 136.52 | 743,083 | -0.36(-0.26%) |
Jan 16, 2020 | 135.85 | 137.04 | 135.49 | 136.88 | 733,258 | +1.91(+1.42%) |
Jan 15, 2020 | 133.43 | 135.23 | 133.35 | 134.97 | 696,137 | +1.35(+1.01%) |
Jan 14, 2020 | 131.20 | 134.53 | 131.20 | 133.62 | 1,109,275 | +2.22(+1.69%) |
Jan 13, 2020 | 129.04 | 131.49 | 128.74 | 131.39 | 1,157,513 | +2.38(+1.85%) |
Jan 10, 2020 | 127.56 | 129.68 | 126.95 | 129.01 | 1,171,650 | +1.93(+1.52%) |
Jan 09, 2020 | 124.96 | 127.18 | 124.45 | 127.08 | 924,369 | +2.85(+2.29%) |
Jan 08, 2020 | 123.92 | 125.01 | 123.44 | 124.23 | 667,063 | +0.58(+0.47%) |
Jan 07, 2020 | 123.42 | 124.03 | 122.94 | 123.65 | 723,438 | +0.35(+0.29%) |
Jan 06, 2020 | 123.59 | 123.84 | 121.87 | 123.29 | 984,831 | -0.98(-0.79%) |
Jan 03, 2020 | 124.67 | 124.96 | 123.64 | 124.28 | 946,450 | -1.50(-1.19%) |
Jan 02, 2020 | 124.61 | 125.78 | 123.59 | 125.78 | 997,046 | +1.47(+1.19%) |
Dec 31, 2019 | 123.22 | 124.98 | 123.22 | 124.30 | 647,964 | +0.89(+0.72%) |
Dec 30, 2019 | 123.29 | 123.87 | 122.49 | 123.41 | 403,286 | -0.33(-0.27%) |
Dec 27, 2019 | 123.95 | 124.26 | 123.02 | 123.74 | 329,784 | +0.44(+0.36%) |
Dec 26, 2019 | 123.29 | 123.49 | 122.73 | 123.30 | 276,360 | +0.17(+0.14%) |
Dec 24, 2019 | 123.10 | 123.40 | 122.49 | 123.13 | 227,337 | +0.43(+0.35%) |
Dec 23, 2019 | 124.27 | 124.42 | 122.46 | 122.70 | 599,150 | -0.56(-0.45%) |
Dec 20, 2019 | 122.21 | 123.63 | 120.91 | 123.26 | 1,784,804 | +1.53(+1.26%) |
Dec 19, 2019 | 121.60 | 122.23 | 121.16 | 121.73 | 509,080 | +0.14(+0.11%) |
Dec 18, 2019 | 122.57 | 122.63 | 120.55 | 121.59 | 603,627 | -0.68(-0.56%) |
Dec 17, 2019 | 121.90 | 123.77 | 121.59 | 122.27 | 769,133 | +0.44(+0.36%) |
Dec 16, 2019 | 123.09 | 123.69 | 121.75 | 121.83 | 847,192 | -0.26(-0.21%) |
Dec 13, 2019 | 122.79 | 124.35 | 121.65 | 122.09 | 718,196 | -0.70(-0.57%) |
Dec 12, 2019 | 121.82 | 122.99 | 120.88 | 122.79 | 855,922 | +1.16(+0.96%) |
Dec 11, 2019 | 122.61 | 123.08 | 120.86 | 121.63 | 948,454 | -1.19(-0.97%) |
Dec 10, 2019 | 122.43 | 123.10 | 121.52 | 122.82 | 705,310 | +0.43(+0.35%) |
Dec 09, 2019 | 120.97 | 122.85 | 120.89 | 122.39 | 1,186,069 | +1.67(+1.38%) |
Dec 06, 2019 | 121.71 | 123.25 | 119.72 | 120.72 | 23,650,110 | +0.30(+0.24%) |
Dec 05, 2019 | 117.87 | 120.48 | 117.78 | 120.42 | 1,754,568 | +1.36(+1.14%) |
Dec 04, 2019 | 118.28 | 121.48 | 118.20 | 119.06 | 1,981,968 | -0.02(-0.02%) |
Dec 03, 2019 | 119.65 | 121.81 | 118.55 | 119.08 | 2,089,842 | -2.82(-2.31%) |