Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 117.32 | 117.77 | 113.01 | 116.25 | 16,093,151 | -3.82(-3.18%) |
Feb 27, 2020 | 124.51 | 126.03 | 120.02 | 120.07 | 9,771,188 | -4.94(-3.95%) |
Feb 26, 2020 | 125.41 | 126.57 | 124.29 | 125.01 | 6,992,948 | +0.77(+0.62%) |
Feb 25, 2020 | 125.55 | 127.13 | 123.77 | 124.24 | 8,615,429 | -1.36(-1.08%) |
Feb 24, 2020 | 128.43 | 129.56 | 125.52 | 125.59 | 5,706,495 | -2.83(-2.20%) |
Feb 21, 2020 | 127.72 | 128.48 | 127.50 | 128.42 | 4,851,602 | +0.61(+0.48%) |
Feb 20, 2020 | 128.35 | 128.38 | 126.75 | 127.81 | 3,186,684 | -0.33(-0.25%) |
Feb 19, 2020 | 128.22 | 128.97 | 128.10 | 128.14 | 3,382,492 | -0.06(-0.05%) |
Feb 18, 2020 | 129.53 | 129.61 | 128.02 | 128.20 | 5,609,010 | -1.22(-0.95%) |
Feb 14, 2020 | 129.05 | 129.56 | 128.50 | 129.42 | 4,038,535 | +0.46(+0.36%) |
Feb 13, 2020 | 127.89 | 129.55 | 126.37 | 128.97 | 5,725,133 | +0.34(+0.27%) |
Feb 12, 2020 | 129.15 | 129.20 | 127.98 | 128.62 | 4,775,256 | +0.00(+0.00%) |
Feb 11, 2020 | 128.74 | 128.87 | 127.56 | 128.62 | 4,395,874 | +0.37(+0.29%) |
Feb 10, 2020 | 128.49 | 128.92 | 127.79 | 128.25 | 4,288,021 | +0.26(+0.20%) |
Feb 07, 2020 | 127.02 | 128.31 | 126.64 | 128.00 | 3,564,822 | +0.92(+0.72%) |
Feb 06, 2020 | 127.35 | 127.94 | 126.85 | 127.08 | 4,056,122 | +0.03(+0.02%) |
Feb 05, 2020 | 126.51 | 127.31 | 126.29 | 127.06 | 3,980,557 | +0.95(+0.75%) |
Feb 04, 2020 | 126.09 | 126.84 | 125.12 | 126.10 | 3,968,550 | +0.62(+0.50%) |
Feb 03, 2020 | 125.71 | 125.97 | 124.89 | 125.48 | 4,517,751 | +0.43(+0.34%) |
Jan 31, 2020 | 126.62 | 127.36 | 124.66 | 125.05 | 5,398,455 | -1.59(-1.26%) |
Jan 30, 2020 | 125.31 | 126.76 | 124.61 | 126.64 | 4,609,339 | +1.85(+1.48%) |
Jan 29, 2020 | 125.03 | 125.43 | 124.30 | 124.79 | 3,706,075 | -0.62(-0.50%) |
Jan 28, 2020 | 125.14 | 125.84 | 124.82 | 125.42 | 3,303,038 | +0.26(+0.21%) |
Jan 27, 2020 | 124.72 | 126.23 | 124.19 | 125.15 | 4,423,916 | -0.68(-0.54%) |
Jan 24, 2020 | 126.64 | 126.92 | 125.43 | 125.84 | 3,170,384 | -0.65(-0.51%) |
Jan 23, 2020 | 125.99 | 126.66 | 125.36 | 126.48 | 4,447,114 | +0.24(+0.19%) |
Jan 22, 2020 | 124.86 | 126.41 | 124.78 | 126.25 | 6,094,406 | +1.34(+1.07%) |
Jan 21, 2020 | 123.81 | 125.14 | 123.57 | 124.91 | 5,042,628 | +0.53(+0.43%) |
Jan 17, 2020 | 123.36 | 124.43 | 123.18 | 124.38 | 7,846,744 | +1.45(+1.18%) |
Jan 16, 2020 | 122.70 | 123.41 | 122.04 | 122.93 | 5,653,484 | +0.36(+0.29%) |
Jan 15, 2020 | 120.66 | 122.61 | 120.45 | 122.56 | 5,681,641 | +2.07(+1.72%) |
Jan 14, 2020 | 119.91 | 120.58 | 119.48 | 120.50 | 4,724,307 | +0.28(+0.23%) |
Jan 13, 2020 | 118.56 | 120.27 | 118.54 | 120.21 | 5,823,112 | +1.76(+1.49%) |
Jan 10, 2020 | 119.02 | 119.24 | 118.33 | 118.45 | 3,521,438 | -0.23(-0.19%) |
Jan 09, 2020 | 119.12 | 119.20 | 118.45 | 118.68 | 4,491,503 | +0.08(+0.07%) |
Jan 08, 2020 | 118.39 | 119.18 | 118.05 | 118.60 | 4,181,021 | +0.61(+0.51%) |
Jan 07, 2020 | 119.75 | 119.81 | 117.94 | 118.00 | 6,494,338 | -1.88(-1.57%) |
Jan 06, 2020 | 119.13 | 120.03 | 119.04 | 119.88 | 4,639,519 | +0.46(+0.38%) |
Jan 03, 2020 | 119.27 | 120.44 | 118.98 | 119.42 | 4,542,911 | -0.17(-0.14%) |
Jan 02, 2020 | 120.51 | 120.83 | 118.99 | 119.59 | 4,297,677 | -0.75(-0.62%) |
Dec 31, 2019 | 120.36 | 120.86 | 119.77 | 120.34 | 3,667,606 | -0.12(-0.10%) |
Dec 30, 2019 | 120.36 | 121.48 | 120.17 | 120.46 | 3,435,256 | -0.64(-0.53%) |
Dec 27, 2019 | 120.52 | 121.14 | 120.30 | 121.10 | 2,900,649 | +0.75(+0.62%) |
Dec 26, 2019 | 120.50 | 120.93 | 119.83 | 120.36 | 3,332,995 | -0.18(-0.15%) |
Dec 24, 2019 | 120.71 | 120.96 | 119.98 | 120.53 | 1,386,269 | -0.13(-0.11%) |
Dec 23, 2019 | 121.23 | 121.62 | 120.49 | 120.66 | 3,399,114 | -0.78(-0.64%) |
Dec 20, 2019 | 120.99 | 121.62 | 119.01 | 121.44 | 11,710,718 | +1.28(+1.06%) |
Dec 19, 2019 | 119.94 | 120.40 | 119.70 | 120.16 | 4,135,975 | +0.44(+0.37%) |
Dec 18, 2019 | 120.67 | 120.89 | 119.42 | 119.72 | 6,099,428 | -0.18(-0.15%) |
Dec 17, 2019 | 120.67 | 121.02 | 119.47 | 119.90 | 6,237,243 | -0.78(-0.65%) |
Dec 16, 2019 | 120.58 | 121.08 | 119.89 | 120.68 | 5,339,233 | -0.77(-0.64%) |
Dec 13, 2019 | 120.57 | 121.73 | 119.91 | 121.45 | 4,040,920 | +0.67(+0.55%) |
Dec 12, 2019 | 120.45 | 121.42 | 120.41 | 120.79 | 3,977,465 | +0.07(+0.06%) |
Dec 11, 2019 | 120.67 | 121.10 | 120.03 | 120.72 | 3,792,284 | +0.73(+0.61%) |
Dec 10, 2019 | 121.17 | 121.17 | 119.90 | 119.98 | 3,339,261 | -0.78(-0.65%) |
Dec 09, 2019 | 120.76 | 121.54 | 120.63 | 120.77 | 4,409,904 | -0.18(-0.15%) |
Dec 06, 2019 | 120.34 | 121.23 | 120.05 | 120.94 | 3,653,523 | +0.90(+0.75%) |
Dec 05, 2019 | 119.91 | 120.22 | 119.10 | 120.05 | 3,806,738 | -0.00(-0.00%) |
Dec 04, 2019 | 118.00 | 120.11 | 117.64 | 120.05 | 4,836,222 | +1.61(+1.36%) |
Dec 03, 2019 | 119.49 | 119.49 | 117.44 | 118.44 | 5,853,972 | -0.37(-0.31%) |