Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 106.64 | 109.97 | 104.95 | 106.62 | 6,022,185 | -3.14(-2.86%) |
Feb 27, 2020 | 107.83 | 114.45 | 102.59 | 109.76 | 5,738,145 | +0.41(+0.37%) |
Feb 26, 2020 | 113.98 | 116.37 | 108.88 | 109.35 | 4,208,600 | -3.10(-2.76%) |
Feb 25, 2020 | 119.62 | 119.97 | 111.53 | 112.45 | 4,337,449 | -5.21(-4.43%) |
Feb 24, 2020 | 118.76 | 122.05 | 117.52 | 117.66 | 4,638,563 | -7.62(-6.08%) |
Feb 21, 2020 | 128.77 | 129.47 | 124.11 | 125.28 | 2,914,366 | -5.27(-4.04%) |
Feb 20, 2020 | 131.43 | 132.88 | 128.71 | 130.55 | 1,886,473 | -2.78(-2.09%) |
Feb 19, 2020 | 131.71 | 134.71 | 131.10 | 133.33 | 1,816,512 | +2.65(+2.03%) |
Feb 18, 2020 | 129.47 | 131.28 | 127.76 | 130.68 | 1,611,847 | +1.29(+1.00%) |
Feb 14, 2020 | 130.57 | 130.69 | 128.04 | 129.38 | 1,528,367 | -1.45(-1.11%) |
Feb 13, 2020 | 131.47 | 132.73 | 129.69 | 130.83 | 3,077,106 | -3.13(-2.34%) |
Feb 12, 2020 | 133.20 | 134.42 | 131.53 | 133.97 | 3,704,269 | +4.73(+3.66%) |
Feb 11, 2020 | 125.92 | 131.04 | 124.95 | 129.24 | 3,011,210 | +4.02(+3.21%) |
Feb 10, 2020 | 123.37 | 125.61 | 122.39 | 125.21 | 2,969,608 | +0.95(+0.76%) |
Feb 07, 2020 | 126.36 | 128.02 | 123.96 | 124.26 | 5,735,488 | -7.13(-5.42%) |
Feb 06, 2020 | 130.81 | 132.60 | 130.16 | 131.39 | 2,590,611 | +1.87(+1.44%) |
Feb 05, 2020 | 132.19 | 132.90 | 128.46 | 129.52 | 2,216,134 | -0.41(-0.32%) |
Feb 04, 2020 | 126.08 | 132.07 | 125.80 | 129.93 | 4,050,247 | +4.03(+3.20%) |
Feb 03, 2020 | 123.93 | 127.28 | 123.93 | 125.90 | 2,556,783 | +2.37(+1.92%) |
Jan 31, 2020 | 122.12 | 123.98 | 120.97 | 123.53 | 2,430,579 | -0.45(-0.36%) |
Jan 30, 2020 | 119.91 | 124.17 | 118.49 | 123.98 | 3,687,991 | +2.71(+2.24%) |
Jan 29, 2020 | 122.69 | 123.18 | 120.50 | 121.27 | 2,371,149 | -1.10(-0.90%) |
Jan 28, 2020 | 123.12 | 123.76 | 119.29 | 122.36 | 4,346,925 | +1.06(+0.87%) |
Jan 27, 2020 | 120.36 | 124.46 | 118.58 | 121.31 | 5,946,478 | -10.63(-8.06%) |
Jan 24, 2020 | 135.51 | 135.55 | 129.35 | 131.94 | 4,073,229 | -4.27(-3.13%) |
Jan 23, 2020 | 131.95 | 137.07 | 130.72 | 136.21 | 4,965,986 | -0.96(-0.70%) |
Jan 22, 2020 | 141.23 | 141.39 | 136.24 | 137.17 | 2,963,953 | -2.17(-1.56%) |
Jan 21, 2020 | 140.16 | 142.27 | 137.45 | 139.34 | 5,523,717 | -9.12(-6.14%) |
Jan 17, 2020 | 149.51 | 150.21 | 147.58 | 148.46 | 2,224,073 | -0.58(-0.39%) |
Jan 16, 2020 | 147.85 | 149.56 | 147.52 | 149.04 | 1,672,028 | +2.14(+1.46%) |
Jan 15, 2020 | 146.17 | 147.63 | 145.97 | 146.89 | 1,952,407 | -0.01(-0.01%) |
Jan 14, 2020 | 146.28 | 147.60 | 144.11 | 146.90 | 2,274,561 | +2.76(+1.92%) |
Jan 13, 2020 | 140.85 | 144.80 | 140.51 | 144.14 | 1,855,725 | +4.11(+2.94%) |
Jan 10, 2020 | 140.10 | 144.91 | 138.89 | 140.03 | 2,226,932 | +0.84(+0.60%) |
Jan 09, 2020 | 140.74 | 140.87 | 138.58 | 139.19 | 1,229,503 | -0.59(-0.42%) |
Jan 08, 2020 | 137.90 | 140.77 | 137.37 | 139.77 | 1,201,218 | +0.87(+0.63%) |
Jan 07, 2020 | 137.88 | 139.30 | 137.23 | 138.90 | 1,758,726 | +0.66(+0.47%) |
Jan 06, 2020 | 136.30 | 138.43 | 136.15 | 138.25 | 1,386,800 | -0.27(-0.20%) |
Jan 03, 2020 | 137.91 | 139.30 | 137.02 | 138.52 | 1,797,989 | -2.09(-1.48%) |
Jan 02, 2020 | 139.10 | 141.38 | 138.79 | 140.61 | 3,070,516 | +4.63(+3.41%) |
Dec 31, 2019 | 135.77 | 137.15 | 135.37 | 135.97 | 1,166,931 | -0.50(-0.37%) |
Dec 30, 2019 | 137.33 | 137.93 | 135.14 | 136.47 | 3,128,199 | -0.42(-0.31%) |
Dec 27, 2019 | 138.23 | 138.88 | 135.84 | 136.90 | 1,431,752 | -1.11(-0.80%) |
Dec 26, 2019 | 137.27 | 138.06 | 136.66 | 138.00 | 999,337 | +1.47(+1.08%) |
Dec 24, 2019 | 136.99 | 137.20 | 136.34 | 136.53 | 482,153 | -0.77(-0.56%) |
Dec 23, 2019 | 136.25 | 137.70 | 135.63 | 137.31 | 1,638,415 | +2.13(+1.58%) |
Dec 20, 2019 | 137.57 | 137.57 | 134.33 | 135.17 | 5,908,291 | -1.75(-1.28%) |
Dec 19, 2019 | 135.72 | 137.42 | 135.03 | 136.92 | 2,529,347 | +1.11(+0.81%) |
Dec 18, 2019 | 135.12 | 137.06 | 132.37 | 135.82 | 4,989,238 | +5.10(+3.90%) |
Dec 17, 2019 | 129.19 | 130.97 | 128.03 | 130.72 | 2,030,416 | +2.51(+1.95%) |
Dec 16, 2019 | 127.61 | 129.70 | 127.45 | 128.21 | 2,357,915 | +1.14(+0.89%) |
Dec 13, 2019 | 128.50 | 131.39 | 126.13 | 127.07 | 2,880,867 | -2.44(-1.88%) |
Dec 12, 2019 | 119.85 | 129.81 | 119.75 | 129.51 | 4,841,842 | +11.20(+9.47%) |
Dec 11, 2019 | 117.06 | 118.62 | 117.00 | 118.31 | 2,057,108 | +1.39(+1.19%) |
Dec 10, 2019 | 118.30 | 118.63 | 116.74 | 116.92 | 925,272 | -0.96(-0.81%) |
Dec 09, 2019 | 118.83 | 120.44 | 117.87 | 117.88 | 1,869,654 | -1.26(-1.06%) |
Dec 06, 2019 | 117.06 | 119.36 | 116.64 | 119.14 | 1,197,263 | +3.34(+2.88%) |
Dec 05, 2019 | 116.80 | 117.30 | 115.07 | 115.80 | 836,516 | -0.46(-0.40%) |
Dec 04, 2019 | 115.23 | 116.59 | 115.10 | 116.26 | 1,319,350 | +2.09(+1.83%) |
Dec 03, 2019 | 114.27 | 114.43 | 111.64 | 114.17 | 1,917,477 | -2.73(-2.34%) |