Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 121.36 | 124.97 | 120.28 | 124.84 | 2,426,745 | -0.40(-0.32%) |
Feb 27, 2020 | 128.53 | 130.42 | 125.25 | 125.25 | 1,391,006 | -6.19(-4.71%) |
Feb 26, 2020 | 132.25 | 134.09 | 131.03 | 131.44 | 996,406 | -0.24(-0.19%) |
Feb 25, 2020 | 136.43 | 136.55 | 131.27 | 131.68 | 1,254,924 | -4.02(-2.96%) |
Feb 24, 2020 | 135.92 | 137.36 | 135.27 | 135.71 | 1,527,996 | -4.94(-3.51%) |
Feb 21, 2020 | 141.68 | 141.80 | 140.26 | 140.65 | 388,334 | -1.63(-1.14%) |
Feb 20, 2020 | 142.90 | 143.12 | 140.95 | 142.27 | 447,889 | -0.82(-0.57%) |
Feb 19, 2020 | 142.76 | 143.37 | 142.59 | 143.09 | 118,222 | +0.81(+0.57%) |
Feb 18, 2020 | 142.17 | 142.54 | 141.65 | 142.28 | 291,703 | -0.43(-0.30%) |
Feb 14, 2020 | 142.72 | 142.80 | 142.12 | 142.72 | 233,171 | +0.24(+0.16%) |
Feb 13, 2020 | 142.13 | 143.01 | 141.96 | 142.48 | 333,091 | -0.39(-0.28%) |
Feb 12, 2020 | 142.68 | 142.93 | 142.42 | 142.87 | 189,909 | +0.94(+0.66%) |
Feb 11, 2020 | 142.80 | 142.89 | 141.76 | 141.94 | 293,929 | -0.23(-0.17%) |
Feb 10, 2020 | 140.51 | 142.17 | 140.51 | 142.17 | 194,491 | +1.17(+0.83%) |
Feb 07, 2020 | 141.01 | 141.56 | 140.67 | 141.00 | 433,031 | -0.52(-0.37%) |
Feb 06, 2020 | 141.28 | 141.55 | 140.83 | 141.51 | 218,752 | +0.75(+0.53%) |
Feb 05, 2020 | 140.60 | 140.85 | 139.74 | 140.76 | 422,105 | +1.55(+1.11%) |
Feb 04, 2020 | 138.68 | 139.49 | 138.44 | 139.21 | 436,577 | +2.14(+1.56%) |
Feb 03, 2020 | 136.60 | 137.89 | 136.60 | 137.07 | 423,479 | +1.11(+0.82%) |
Jan 31, 2020 | 138.32 | 138.34 | 135.56 | 135.96 | 938,005 | -2.37(-1.71%) |
Jan 30, 2020 | 136.98 | 138.46 | 136.65 | 138.33 | 860,731 | +0.38(+0.28%) |
Jan 29, 2020 | 138.63 | 138.73 | 137.75 | 137.94 | 224,919 | +0.11(+0.08%) |
Jan 28, 2020 | 137.07 | 138.18 | 136.82 | 137.83 | 471,177 | +1.42(+1.04%) |
Jan 27, 2020 | 136.18 | 137.11 | 135.85 | 136.41 | 760,306 | -2.19(-1.58%) |
Jan 24, 2020 | 140.27 | 140.27 | 138.08 | 138.60 | 615,652 | -1.21(-0.87%) |
Jan 23, 2020 | 139.58 | 139.91 | 139.01 | 139.81 | 330,637 | +0.02(+0.01%) |
Jan 22, 2020 | 140.10 | 140.35 | 139.72 | 139.79 | 241,903 | +0.11(+0.08%) |
Jan 21, 2020 | 139.59 | 140.06 | 139.47 | 139.68 | 461,963 | -0.31(-0.22%) |
Jan 17, 2020 | 139.94 | 140.03 | 139.53 | 139.99 | 296,385 | +0.55(+0.39%) |
Jan 16, 2020 | 139.12 | 139.46 | 138.91 | 139.44 | 461,932 | +1.03(+0.74%) |
Jan 15, 2020 | 138.16 | 138.81 | 138.01 | 138.42 | 347,353 | +0.28(+0.20%) |
Jan 14, 2020 | 138.34 | 138.65 | 137.91 | 138.14 | 311,862 | -0.32(-0.23%) |
Jan 13, 2020 | 137.82 | 138.46 | 137.53 | 138.46 | 377,455 | +1.02(+0.75%) |
Jan 10, 2020 | 138.19 | 138.21 | 137.24 | 137.43 | 251,475 | -0.40(-0.29%) |
Jan 09, 2020 | 137.64 | 137.87 | 137.34 | 137.84 | 246,767 | +1.09(+0.80%) |
Jan 08, 2020 | 136.01 | 137.35 | 135.96 | 136.75 | 379,084 | +0.79(+0.58%) |
Jan 07, 2020 | 136.24 | 136.34 | 135.90 | 135.96 | 212,629 | -0.50(-0.36%) |
Jan 06, 2020 | 134.97 | 136.52 | 134.97 | 136.46 | 222,891 | +0.62(+0.46%) |
Jan 03, 2020 | 135.48 | 136.47 | 135.37 | 135.84 | 500,822 | -1.16(-0.85%) |
Jan 02, 2020 | 136.16 | 137.00 | 135.86 | 137.00 | 492,481 | +1.61(+1.19%) |
Dec 31, 2019 | 134.81 | 135.47 | 134.65 | 135.40 | 395,890 | +0.27(+0.20%) |
Dec 30, 2019 | 135.97 | 136.00 | 134.89 | 135.12 | 401,969 | -0.83(-0.61%) |
Dec 27, 2019 | 136.30 | 136.36 | 135.71 | 135.95 | 353,853 | -0.01(-0.01%) |
Dec 26, 2019 | 135.20 | 135.96 | 135.19 | 135.96 | 246,086 | +0.96(+0.71%) |
Dec 24, 2019 | 135.09 | 135.13 | 134.88 | 135.00 | 65,768 | -0.04(-0.03%) |
Dec 23, 2019 | 135.11 | 135.17 | 134.96 | 135.04 | 371,341 | +0.28(+0.21%) |
Dec 20, 2019 | 134.94 | 135.09 | 134.68 | 134.76 | 347,787 | +0.48(+0.36%) |
Dec 19, 2019 | 133.74 | 134.29 | 133.74 | 134.28 | 302,057 | +0.61(+0.46%) |
Dec 18, 2019 | 133.98 | 134.09 | 133.64 | 133.67 | 374,672 | -0.08(-0.06%) |
Dec 17, 2019 | 133.97 | 134.02 | 133.74 | 133.75 | 287,233 | +0.04(+0.03%) |
Dec 16, 2019 | 133.48 | 134.00 | 133.48 | 133.71 | 237,642 | +1.00(+0.75%) |
Dec 13, 2019 | 132.55 | 133.25 | 132.21 | 132.71 | 461,554 | +0.10(+0.08%) |
Dec 12, 2019 | 131.50 | 132.95 | 131.38 | 132.61 | 982,833 | +1.09(+0.83%) |
Dec 11, 2019 | 131.32 | 131.59 | 131.15 | 131.51 | 187,783 | +0.36(+0.27%) |
Dec 10, 2019 | 131.26 | 131.52 | 130.73 | 131.16 | 211,242 | -0.12(-0.09%) |
Dec 09, 2019 | 131.45 | 131.91 | 131.24 | 131.28 | 267,157 | -0.36(-0.27%) |
Dec 06, 2019 | 131.24 | 131.81 | 131.24 | 131.64 | 202,925 | +1.30(+1.00%) |
Dec 05, 2019 | 130.46 | 130.46 | 129.75 | 130.34 | 414,714 | +0.21(+0.16%) |
Dec 04, 2019 | 129.87 | 130.34 | 129.64 | 130.13 | 179,796 | +0.86(+0.67%) |
Dec 03, 2019 | 128.89 | 129.34 | 128.23 | 129.27 | 407,413 | -0.98(-0.75%) |