Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 145.76 | 148.03 | 145.01 | 147.08 | 363,600 | +4.84(+3.40%) |
Feb 27, 2020 | 143.47 | 143.95 | 140.67 | 142.25 | 213,088 | +1.95(+1.39%) |
Feb 26, 2020 | 139.89 | 142.21 | 139.01 | 140.30 | 151,835 | -1.26(-0.89%) |
Feb 25, 2020 | 140.41 | 142.57 | 140.23 | 141.56 | 145,385 | +1.10(+0.78%) |
Feb 24, 2020 | 141.30 | 141.46 | 140.22 | 140.46 | 109,589 | +2.89(+2.10%) |
Feb 21, 2020 | 137.33 | 138.64 | 137.10 | 137.57 | 96,074 | +1.86(+1.37%) |
Feb 20, 2020 | 134.74 | 136.08 | 134.74 | 135.71 | 76,659 | +1.83(+1.36%) |
Feb 19, 2020 | 133.46 | 134.25 | 133.45 | 133.88 | 32,179 | -0.14(-0.10%) |
Feb 18, 2020 | 133.96 | 134.76 | 133.33 | 134.02 | 57,419 | +1.15(+0.86%) |
Feb 14, 2020 | 133.20 | 133.42 | 132.74 | 132.87 | 20,255 | +1.11(+0.84%) |
Feb 13, 2020 | 131.29 | 132.26 | 131.16 | 131.76 | 49,229 | +0.69(+0.53%) |
Feb 12, 2020 | 131.05 | 131.28 | 130.64 | 131.07 | 32,097 | -0.95(-0.72%) |
Feb 11, 2020 | 132.82 | 132.82 | 131.85 | 132.01 | 31,640 | -1.01(-0.76%) |
Feb 10, 2020 | 133.65 | 133.69 | 132.86 | 133.03 | 154,671 | +0.61(+0.46%) |
Feb 07, 2020 | 132.28 | 133.03 | 131.13 | 132.41 | 81,906 | +2.21(+1.69%) |
Feb 06, 2020 | 129.37 | 130.40 | 129.19 | 130.21 | 57,711 | +1.25(+0.97%) |
Feb 05, 2020 | 129.34 | 129.91 | 128.75 | 128.96 | 70,715 | -2.19(-1.67%) |
Feb 04, 2020 | 132.00 | 132.00 | 130.75 | 131.15 | 59,766 | -2.84(-2.12%) |
Feb 03, 2020 | 133.22 | 134.22 | 131.72 | 133.98 | 45,303 | +0.09(+0.07%) |
Jan 31, 2020 | 133.00 | 134.28 | 133.00 | 133.89 | 112,566 | +1.35(+1.02%) |
Jan 30, 2020 | 132.73 | 134.98 | 132.01 | 132.54 | 57,624 | -0.13(-0.10%) |
Jan 29, 2020 | 130.80 | 132.90 | 130.80 | 132.66 | 32,730 | +2.02(+1.55%) |
Jan 28, 2020 | 131.50 | 132.33 | 129.53 | 130.64 | 42,787 | -1.71(-1.29%) |
Jan 27, 2020 | 131.90 | 132.56 | 130.79 | 132.35 | 167,806 | +2.89(+2.23%) |
Jan 24, 2020 | 128.18 | 130.02 | 128.09 | 129.46 | 44,938 | +1.68(+1.32%) |
Jan 23, 2020 | 127.70 | 128.29 | 127.51 | 127.77 | 88,396 | +1.31(+1.03%) |
Jan 22, 2020 | 126.02 | 126.73 | 126.02 | 126.47 | 17,007 | +0.70(+0.56%) |
Jan 21, 2020 | 124.91 | 126.39 | 124.91 | 125.76 | 94,625 | +1.75(+1.41%) |
Jan 17, 2020 | 123.54 | 124.25 | 123.28 | 124.01 | 20,034 | -1.22(-0.97%) |
Jan 16, 2020 | 125.59 | 125.59 | 124.83 | 125.23 | 19,575 | -0.81(-0.64%) |
Jan 15, 2020 | 125.90 | 126.30 | 125.19 | 126.03 | 28,021 | +1.39(+1.12%) |
Jan 14, 2020 | 124.14 | 124.75 | 124.07 | 124.64 | 23,762 | +0.71(+0.57%) |
Jan 13, 2020 | 123.57 | 123.94 | 122.87 | 123.94 | 11,357 | -0.36(-0.29%) |
Jan 10, 2020 | 123.00 | 124.80 | 123.00 | 124.30 | 55,453 | +1.65(+1.34%) |
Jan 09, 2020 | 120.85 | 122.81 | 120.85 | 122.65 | 24,845 | +0.68(+0.56%) |
Jan 08, 2020 | 123.76 | 124.13 | 121.08 | 121.97 | 38,833 | -1.38(-1.12%) |
Jan 07, 2020 | 124.13 | 124.25 | 122.93 | 123.35 | 33,153 | -0.89(-0.72%) |
Jan 06, 2020 | 126.02 | 126.25 | 124.02 | 124.24 | 65,368 | -1.23(-0.98%) |
Jan 03, 2020 | 124.24 | 125.50 | 123.57 | 125.47 | 40,510 | +3.06(+2.50%) |
Jan 02, 2020 | 122.00 | 122.96 | 121.75 | 122.42 | 20,204 | +1.96(+1.62%) |
Dec 31, 2019 | 122.28 | 122.28 | 120.35 | 120.46 | 57,556 | -1.94(-1.59%) |
Dec 30, 2019 | 121.88 | 122.55 | 120.97 | 122.40 | 33,342 | -0.99(-0.81%) |
Dec 27, 2019 | 123.02 | 123.58 | 123.02 | 123.39 | 37,312 | +0.76(+0.62%) |
Dec 26, 2019 | 122.37 | 122.78 | 121.95 | 122.63 | 12,893 | +0.33(+0.27%) |
Dec 24, 2019 | 121.53 | 122.57 | 121.37 | 122.30 | 3,675 | +0.36(+0.29%) |
Dec 23, 2019 | 121.68 | 122.69 | 121.40 | 121.94 | 14,211 | -0.16(-0.13%) |
Dec 20, 2019 | 121.64 | 122.28 | 121.28 | 122.10 | 28,291 | +0.08(+0.06%) |
Dec 19, 2019 | 121.66 | 122.56 | 121.29 | 122.03 | 22,621 | +0.39(+0.32%) |
Dec 18, 2019 | 122.69 | 122.77 | 121.64 | 121.64 | 14,235 | -1.52(-1.23%) |
Dec 17, 2019 | 123.84 | 124.29 | 122.81 | 123.15 | 13,617 | -0.45(-0.36%) |
Dec 16, 2019 | 124.08 | 124.28 | 123.21 | 123.60 | 11,163 | -1.41(-1.13%) |
Dec 13, 2019 | 123.94 | 125.70 | 123.12 | 125.01 | 13,254 | +1.85(+1.50%) |
Dec 12, 2019 | 125.31 | 125.32 | 122.10 | 123.16 | 21,772 | -2.81(-2.23%) |
Dec 11, 2019 | 125.50 | 126.33 | 125.50 | 125.97 | 44,778 | +1.28(+1.03%) |
Dec 10, 2019 | 124.84 | 125.21 | 124.52 | 124.69 | 22,874 | +0.18(+0.14%) |
Dec 09, 2019 | 124.99 | 125.37 | 124.49 | 124.51 | 13,311 | +0.47(+0.38%) |
Dec 06, 2019 | 123.91 | 125.16 | 123.71 | 124.03 | 13,477 | -1.29(-1.03%) |
Dec 05, 2019 | 124.87 | 125.82 | 124.76 | 125.32 | 11,665 | -0.59(-0.47%) |
Dec 04, 2019 | 126.90 | 127.15 | 125.64 | 125.91 | 11,405 | -1.97(-1.54%) |
Dec 03, 2019 | 126.60 | 128.74 | 126.55 | 127.88 | 45,644 | +3.56(+2.86%) |